Date	Open	High	Low	Close	Volume	Change (%)
Feb 24, 2026	5.180	8.440	3.620	6.420	2,659,780	+6.15(+2239.65%)
Feb 23, 2026	0.2714	0.2868	0.2624	0.2744	724,960	-0.00(-1.72%)
Feb 20, 2026	0.3116	0.3200	0.2730	0.2792	607,470	-0.03(-8.82%)
Feb 19, 2026	0.3568	0.3568	0.2697	0.3062	1,023,319	-0.05(-14.16%)
Feb 18, 2026	0.3749	0.3900	0.3455	0.3567	192,918	-0.02(-5.81%)
Feb 17, 2026	0.3825	0.4164	0.3476	0.3787	511,930	-0.01(-1.64%)
Feb 13, 2026	0.3987	0.4299	0.3720	0.3850	276,288	-0.02(-5.08%)
Feb 12, 2026	0.4198	0.4299	0.3800	0.4056	490,236	+0.01(+3.63%)
Feb 11, 2026	0.4800	0.4895	0.2400	0.3914	3,015,470	-0.09(-18.46%)
Feb 10, 2026	0.5111	0.6283	0.4400	0.4800	3,592,592	-0.02(-4.00%)
Feb 09, 2026	0.4901	0.5448	0.4600	0.5000	752,916	+0.04(+8.70%)
Feb 06, 2026	0.4524	0.5178	0.4509	0.4600	967,222	-0.02(-3.18%)
Feb 05, 2026	0.5802	0.6270	0.4306	0.4751	1,147,066	-0.15(-24.59%)
Feb 04, 2026	0.6570	0.6663	0.5500	0.6300	1,753,644	-0.06(-8.48%)
Feb 03, 2026	0.8100	0.8400	0.6235	0.6884	5,285,391	-0.15(-18.05%)
Feb 02, 2026	0.7700	1.030	0.6010	0.8400	49,411,456	+0.31(+59.09%)
Jan 30, 2026	1.250	1.850	0.4921	0.5280	91,839,800	-0.35(-40.14%)
Jan 29, 2026	0.3400	1.390	0.3399	0.8821	119,344,872	+0.56(+173.86%)
Jan 28, 2026	0.3410	0.3571	0.3221	0.3221	79,037	-0.01(-1.77%)
Jan 27, 2026	0.3300	0.3605	0.3219	0.3279	158,382	-0.01(-3.56%)
Jan 26, 2026	0.3686	0.3801	0.3400	0.3400	195,267	-0.04(-10.53%)
Jan 23, 2026	0.4000	0.4098	0.3800	0.3800	133,066	-0.02(-5.00%)
Jan 22, 2026	0.4100	0.4174	0.4000	0.4000	120,708	-0.01(-2.72%)
Jan 21, 2026	0.4100	0.4342	0.4075	0.4112	139,714	+0.00(+0.05%)
Jan 20, 2026	0.3900	0.4550	0.3801	0.4110	219,185	+0.01(+2.72%)
Jan 16, 2026	0.4300	0.4390	0.3900	0.4001	167,153	-0.00(-0.87%)
Jan 15, 2026	0.3900	0.4422	0.3890	0.4036	271,904	+0.01(+3.06%)
Jan 14, 2026	0.4600	0.4600	0.3844	0.3916	326,736	-0.05(-11.96%)
Jan 13, 2026	0.4800	0.4995	0.4300	0.4448	236,005	-0.04(-8.46%)
Jan 12, 2026	0.5355	0.5374	0.4523	0.4859	800,572	-0.07(-11.99%)
Jan 09, 2026	0.5590	0.5687	0.5189	0.5521	292,762	-0.02(-3.14%)
Jan 08, 2026	0.5145	0.6461	0.5145	0.5700	819,777	+0.05(+8.76%)
Jan 07, 2026	0.5328	0.5328	0.5111	0.5241	515,476	+0.03(+6.98%)
Jan 06, 2026	0.5947	0.6302	0.4899	0.4899	813,191	-0.12(-19.98%)
Jan 05, 2026	0.6100	0.7793	0.6055	0.6122	2,466,160	-0.05(-8.09%)
Jan 02, 2026	0.5300	0.6700	0.5300	0.6661	2,220,974	+0.11(+18.95%)
Dec 31, 2025	0.5701	0.6598	0.5163	0.5600	2,818,466	-0.02(-4.11%)
Dec 30, 2025	0.5806	0.6057	0.4790	0.5840	9,501,267	-0.10(-14.54%)
Dec 29, 2025	0.4678	0.8698	0.3780	0.6834	525,384,768	+0.42(+159.55%)
Dec 26, 2025	0.2640	0.2963	0.2600	0.2633	20,238,108	-0.00(-0.64%)
Dec 24, 2025	0.2780	0.2865	0.2626	0.2650	59,933	-0.01(-4.61%)
Dec 23, 2025	0.3000	0.3080	0.2701	0.2778	252,951	-0.03(-8.95%)
Dec 22, 2025	0.2700	0.3192	0.2511	0.3051	720,058	+0.03(+12.21%)
Dec 19, 2025	0.3875	0.3975	0.2318	0.2719	2,341,159	-0.13(-32.31%)
Dec 18, 2025	0.4070	0.4263	0.3700	0.4017	352,965	-0.02(-5.04%)
Dec 17, 2025	0.4300	0.4500	0.4161	0.4230	114,250	+0.00(+0.33%)
Dec 16, 2025	0.4399	0.4700	0.4176	0.4216	97,893	-0.02(-5.30%)
Dec 15, 2025	0.4720	0.4850	0.4049	0.4452	319,126	-0.07(-13.77%)
Dec 12, 2025	0.5371	0.5371	0.4735	0.5163	308,333	-0.04(-7.21%)
Dec 11, 2025	0.5400	0.6042	0.5201	0.5564	677,124	+0.03(+4.98%)
Dec 10, 2025	0.5200	0.5350	0.4954	0.5300	181,523	+0.02(+3.90%)
Dec 09, 2025	0.5483	0.5650	0.5101	0.5101	292,360	-0.05(-8.17%)
Dec 08, 2025	0.4900	0.5798	0.4900	0.5555	486,414	+0.02(+3.72%)
Dec 05, 2025	0.4972	0.5356	0.4900	0.5356	422,902	-0.00(-0.81%)
Dec 04, 2025	0.4400	0.5400	0.4419	0.5400	633,168	+0.05(+9.89%)
Dec 03, 2025	0.3987	0.5037	0.3950	0.4914	1,448,684	+0.07(+17.79%)
Dec 02, 2025	0.4380	0.4400	0.3828	0.4172	974,454	-0.01(-2.57%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

File a claim

Action Teams

Contact support

Republic Power Group Limited - Class A Ordinary Shares (NQ:RPGL)

Historical Prices