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
3rd Apr 2026 (Fri) 0.5613 0.5613 0.4915 0.5075 6,139
2nd Apr 2026 (Thu) 0.5613 0.5613 0.4915 0.5075 6,139
1st Apr 2026 (Wed) 0.555 0.64 0.555 0.5601 6,024
31st Mar 2026 (Tue) 0.4007 0.6131 0.4004 0.51 19,363
30th Mar 2026 (Mon) 0.45 0.4989 0.4111 0.4402 9,807
27th Mar 2026 (Fri) 0.491 0.532 0.491 0.486 26,872
26th Mar 2026 (Thu) 0.5796 0.58 0.5221 0.5226 16,328
25th Mar 2026 (Wed) 0.5474 0.5829 0.5206 0.5611 8,980
24th Mar 2026 (Tue) 0.5337 0.585 0.52 0.55 57,132
23rd Mar 2026 (Mon) 0.75 0.8099 0.6103 0.613 507,252
20th Mar 2026 (Fri) 0.5554 0.749 0.5422 0.69 2,152,493
19th Mar 2026 (Thu) 0.59 0.6049 0.5201 0.5269 3,301
18th Mar 2026 (Wed) 0.735 0.75 0.5803 0.6021 12,025
17th Mar 2026 (Tue) 0.821 0.84 0.73 0.735 8,935
16th Mar 2026 (Mon) 0.795 0.904 0.7733 0.8201 3,472
13th Mar 2026 (Fri) 0.96 0.96 0.7778 0.795 12,247
12th Mar 2026 (Thu) 1.09 1.09 0.95 0.9501 8,377
11th Mar 2026 (Wed) 1.09 1.19 1.06 1.15 16,769
10th Mar 2026 (Tue) 1.12 1.13 1.10 1.11 4,517
9th Mar 2026 (Mon) 1.22 1.25 1.10 1.16 45,551
6th Mar 2026 (Fri) 1.35 1.36 1.26 1.31 188,444
5th Mar 2026 (Thu) 1.48 1.57 1.48 1.54 7,257
4th Mar 2026 (Wed) 1.80 1.80 1.56 1.61 49,292
3rd Mar 2026 (Tue) 1.945 2.01 1.80 1.97 42,329
2nd Mar 2026 (Mon) 2.50 2.53 1.72 1.78 499,458
27th Feb 2026 (Fri) 3.76 3.76 1.90 1.99 305,297
26th Feb 2026 (Thu) 4.69 4.70 4.00 4.09 13,078
25th Feb 2026 (Wed) 0.273 5.50 0.273 5.50 0
24th Feb 2026 (Tue) 0.273 6.42 0.273 6.42 0
23rd Feb 2026 (Mon) 0.273 0.2855 0.2624 0.2744 64,620
20th Feb 2026 (Fri) 0.3062 0.3062 0.275 0.2792 129,814
19th Feb 2026 (Thu) 0.3402 0.35 0.27 0.3062 99,087
18th Feb 2026 (Wed) 0.36 0.3641 0.3457 0.3567 6,975
17th Feb 2026 (Tue) 0.3854 0.3955 0.3488 0.3787 4,393
16th Feb 2026 (Mon) 0.4057 0.4251 0.38 0.385 2,637
13th Feb 2026 (Fri) 0.4057 0.4251 0.38 0.385 2,637
12th Feb 2026 (Thu) 0.4086 0.42 0.3803 0.4056 12,622
11th Feb 2026 (Wed) 0.4819 0.4847 0.245 0.3914 96,841
10th Feb 2026 (Tue) 0.5202 0.6281 0.44 0.48 110,845
9th Feb 2026 (Mon) 0.492 0.5448 0.46 0.50 43,151
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
FTSE 100 Latest
Value10,436.29
Change71.50