Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Republic Digita (RDAGW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
10th Jul 2026 (Fri) 0.4153 0.4153 0.3508 0.3508 0
9th Jul 2026 (Thu) 0.4153 0.4153 0.3508 0.3508 0
8th Jul 2026 (Wed) 0.4153 0.4153 0.37 0.37 0
7th Jul 2026 (Tue) 0.4153 0.4234 0.4153 0.39 0
6th Jul 2026 (Mon) 0.322 0.36 0.322 0.36 0
3rd Jul 2026 (Fri) 0.322 0.36 0.322 0.36 0
2nd Jul 2026 (Thu) 0.322 0.36 0.322 0.36 0
1st Jul 2026 (Wed) 0.322 0.322 0.322 0.36 300
30th Jun 2026 (Tue) 0.36 0.40 0.36 0.40 0
29th Jun 2026 (Mon) 0.36 0.40 0.36 0.40 0
26th Jun 2026 (Fri) 0.36 0.37 0.36 0.37 0
25th Jun 2026 (Thu) 0.36 0.36 0.36 0.36 0
24th Jun 2026 (Wed) 0.415 0.415 0.36 0.36 0
23rd Jun 2026 (Tue) 0.415 0.415 0.3599 0.3599 0
22nd Jun 2026 (Mon) 0.415 0.415 0.3799 0.3799 0
19th Jun 2026 (Fri) 0.415 0.415 0.415 0.375 240
18th Jun 2026 (Thu) 0.415 0.415 0.415 0.375 240
17th Jun 2026 (Wed) 0.375 0.375 0.375 0.375 0
16th Jun 2026 (Tue) 0.375 0.375 0.375 0.375 0
15th Jun 2026 (Mon) 0.375 0.375 0.375 0.375 20
12th Jun 2026 (Fri) 0.43 0.43 0.35 0.35 0
11th Jun 2026 (Thu) 0.43 0.43 0.34 0.34 0
10th Jun 2026 (Wed) 0.43 0.43 0.39 0.39 0
9th Jun 2026 (Tue) 0.43 0.43 0.4001 0.4001 0
8th Jun 2026 (Mon) 0.43 0.43 0.4001 0.4001 0
5th Jun 2026 (Fri) 0.43 0.43 0.4001 0.4001 0
4th Jun 2026 (Thu) 0.43 0.43 0.4001 0.4001 0
3rd Jun 2026 (Wed) 0.43 0.43 0.4001 0.4001 0
2nd Jun 2026 (Tue) 0.43 0.43 0.4001 0.4001 0
1st Jun 2026 (Mon) 0.43 0.43 0.43 0.43 0
29th May 2026 (Fri) 0.43 0.43 0.43 0.43 0
28th May 2026 (Thu) 0.43 0.43 0.43 0.42 0
27th May 2026 (Wed) 0.43 0.43 0.4001 0.4001 0
26th May 2026 (Tue) 0.43 0.43 0.43 0.4299 0
25th May 2026 (Mon) 0.44 0.44 0.43 0.43 0
22nd May 2026 (Fri) 0.44 0.44 0.43 0.43 0
21st May 2026 (Thu) 0.44 0.44 0.44 0.44 0
20th May 2026 (Wed) 0.44 0.44 0.4002 0.44 300
19th May 2026 (Tue) 0.45 0.45 0.45 0.45 0
18th May 2026 (Mon) 0.45 0.47 0.45 0.47 0
15th May 2026 (Fri) 0.45 0.45 0.45 0.45 2,220
14th May 2026 (Thu) 0.50 0.50 0.45 0.45 0
13th May 2026 (Wed) 0.50 0.50 0.42 0.42 0
12th May 2026 (Tue) 0.50 0.50 0.42 0.42 0
11th May 2026 (Mon) 0.50 0.50 0.35 0.35 0
FTSE 100 Latest
Value10,497.29
Change24.84