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
20th May 2026 (Wed) 0.2493 0.28 0.2211 0.2599 1,974,186
19th May 2026 (Tue) 0.312 0.312 0.2329 0.2364 363,484
18th May 2026 (Mon) 0.32 0.4831 0.2988 0.3102 239,860
15th May 2026 (Fri) 0.3587 0.3589 0.261 0.3204 82,539
14th May 2026 (Thu) 0.3995 0.4058 0.3254 0.34 105,043
13th May 2026 (Wed) 0.4521 0.4675 0.3942 0.3778 258,823
12th May 2026 (Tue) 0.5001 0.5386 0.4385 0.4451 2,028,210
11th May 2026 (Mon) 0.7623 0.7741 0.3963 0.4551 199,708
8th May 2026 (Fri) 2.38 2.63 0.83 0.8348 1,746,414
7th May 2026 (Thu) 1.36 2.475 1.36 2.30 211,098
6th May 2026 (Wed) 1.67 1.72 1.34 1.33 29,076
5th May 2026 (Tue) 1.57 1.98 1.53 1.72 36,674
4th May 2026 (Mon) 1.585 1.69 1.39 1.52 101,537
1st May 2026 (Fri) 1.865 1.915 1.45 1.69 154,291
30th Apr 2026 (Thu) 1.56 2.28 1.56 1.94 454,015
29th Apr 2026 (Wed) 1.045 1.61 1.02 1.43 792,514
28th Apr 2026 (Tue) 0.69 1.045 0.66 1.00 420,688
27th Apr 2026 (Mon) 0.7435 0.7782 0.6825 0.688 96,836
24th Apr 2026 (Fri) 0.90 1.03 0.68 0.7079 566,202
23rd Apr 2026 (Thu) 0.9025 0.9856 0.851 0.8772 251,025
22nd Apr 2026 (Wed) 0.6479 1.059 0.5836 0.936 1,016,016
21st Apr 2026 (Tue) 0.4699 0.92 0.4699 0.7163 1,147,051
20th Apr 2026 (Mon) 0.45 0.46 0.4009 0.4499 60,197
17th Apr 2026 (Fri) 0.4801 0.5046 0.44 0.4685 71,021
16th Apr 2026 (Thu) 0.381 0.6228 0.3709 0.507 637,865
15th Apr 2026 (Wed) 0.485 0.4919 0.3745 0.3772 975,040
14th Apr 2026 (Tue) 0.5686 0.5687 0.531 0.531 2,648,062
13th Apr 2026 (Mon) 0.5601 0.5601 0.5309 0.5353 13,815
10th Apr 2026 (Fri) 0.6001 0.6001 0.5315 0.5662 42,551
9th Apr 2026 (Thu) 0.6267 0.6267 0.5987 0.5952 4,522
8th Apr 2026 (Wed) 0.60 0.6655 0.60 0.658 10,889
7th Apr 2026 (Tue) 0.5502 0.5563 0.5242 0.567 14,361
6th Apr 2026 (Mon) 0.5587 0.5788 0.5102 0.5402 9,733
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
FTSE 100 Latest
Value10,443.47
Change11.13