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 Power (RPGL.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 0.455 0.515 0.451 0.46 86,044
5th Feb 2026 (Thu) 0.5951 0.61 0.45 0.4751 48,223
4th Feb 2026 (Wed) 0.6575 0.6575 0.55 0.63 45,226
3rd Feb 2026 (Tue) 0.8386 0.839 0.6235 0.6884 201,351
2nd Feb 2026 (Mon) 0.7716 1.03 0.6024 0.84 2,632,948
30th Jan 2026 (Fri) 1.225 1.84 0.4926 0.528 4,887,643
29th Jan 2026 (Thu) 0.34 1.39 0.34 0.8821 1,297,079
28th Jan 2026 (Wed) 0.337 0.3445 0.337 0.3279 5,667
27th Jan 2026 (Tue) 0.3335 0.359 0.3306 0.3279 24,470
26th Jan 2026 (Mon) 0.362 0.38 0.3432 0.34 7,186
23rd Jan 2026 (Fri) 0.40 0.405 0.38 0.38 17,464
22nd Jan 2026 (Thu) 0.4041 0.4174 0.40 0.40 10,473
21st Jan 2026 (Wed) 0.421 0.4342 0.4079 0.4112 990
20th Jan 2026 (Tue) 0.403 0.44 0.403 0.411 10,751
19th Jan 2026 (Mon) 0.3963 0.438 0.3963 0.4001 2,196
16th Jan 2026 (Fri) 0.3963 0.438 0.3963 0.4001 2,196
15th Jan 2026 (Thu) 0.3928 0.4393 0.3928 0.4036 4,392
14th Jan 2026 (Wed) 0.4448 0.4448 0.3851 0.3916 14,844
13th Jan 2026 (Tue) 0.4808 0.4808 0.435 0.4858 13,734
12th Jan 2026 (Mon) 0.5356 0.5356 0.4582 0.4858 37,917
9th Jan 2026 (Fri) 0.56 0.56 0.52 0.5521 16,245
8th Jan 2026 (Thu) 0.5426 0.6441 0.5426 0.57 17,532
7th Jan 2026 (Wed) 0.5324 0.5327 0.5111 0.5241 14,758
6th Jan 2026 (Tue) 0.5999 0.622 0.515 0.4899 52,860
5th Jan 2026 (Mon) 0.607 0.7792 0.607 0.6122 64,609
2nd Jan 2026 (Fri) 0.55 0.67 0.55 0.6661 261,009
1st Jan 2026 (Thu) 0.57 0.6552 0.5163 0.56 90,046
31st Dec 2025 (Wed) 0.57 0.6552 0.5163 0.56 90,046
30th Dec 2025 (Tue) 0.5806 0.6008 0.48 0.584 731,511
29th Dec 2025 (Mon) 0.4671 0.8698 0.3799 0.6834 53,005,293
26th Dec 2025 (Fri) 0.2626 0.2963 0.26 0.2633 1,920,583
25th Dec 2025 (Thu) 0.2689 0.28 0.2687 0.265 1,391
24th Dec 2025 (Wed) 0.2689 0.28 0.2687 0.265 1,391
23rd Dec 2025 (Tue) 0.2991 0.3003 0.2798 0.2778 13,506
22nd Dec 2025 (Mon) 0.27 0.3192 0.259 0.3051 28,106
19th Dec 2025 (Fri) 0.37 0.37 0.2381 0.2719 273,543
18th Dec 2025 (Thu) 0.4169 0.423 0.37 0.4017 14,874
17th Dec 2025 (Wed) 0.42 0.437 0.42 0.423 2,847
16th Dec 2025 (Tue) 0.4432 0.444 0.4205 0.4216 1,003
15th Dec 2025 (Mon) 0.4752 0.4752 0.4049 0.4452 33,673
12th Dec 2025 (Fri) 0.5201 0.5201 0.475 0.5163 10,323
11th Dec 2025 (Thu) 0.56 0.6013 0.5298 0.5564 65,209
10th Dec 2025 (Wed) 0.5014 0.522 0.5001 0.53 6,859
9th Dec 2025 (Tue) 0.5253 0.5587 0.525 0.5101 1,926
8th Dec 2025 (Mon) 0.505 0.5774 0.505 0.5555 13,842
FTSE 100 Latest
Value10,369.75
Change60.53