RPGL - Republic Power Group Ltd
1.54
-0.070 -4.545%
Share volume: 171,414
Last Updated: 03-05-2026
Computer Software/Services – Computer Programming And Data Processing:
-0.11%
PREVIOUS CLOSE
CHG
CHG%
$1.61
-0.07
-0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $1.56 | $1.56 | $1.60 | $1.60 | $1.48 | $1.48 | $1.54 | $1.54 | 171,414 | $171,414.00 |
| 03-04-2026 | $1.79 | $1.79 | $1.84 | $1.84 | $1.56 | $1.56 | $1.61 | $1.61 | 448,328 | $448,328.00 |
| 03-03-2026 | $1.90 | $1.90 | $2.03 | $2.03 | $1.80 | $1.80 | $1.97 | $1.97 | 495,897 | $495,897.00 |
| 03-02-2026 | $2.52 | $2.52 | $2.56 | $2.56 | $1.70 | $1.70 | $1.78 | $1.78 | 3,251,411 | $3,251,411.00 |
| 02-27-2026 | $3.93 | $3.93 | $3.99 | $3.99 | $1.90 | $1.90 | $1.99 | $1.99 | 716,692 | $716,692.00 |
| 02-26-2026 | $5.20 | $5.20 | $5.20 | $5.20 | $4.00 | $4.00 | $4.09 | $4.09 | 247,269 | $247,269.00 |
| 02-25-2026 | $6.26 | $6.26 | $6.99 | $6.99 | $5.50 | $5.50 | $5.50 | $5.50 | 170,837 | $170,837.00 |
| 02-24-2026 | $5.18 | $5.18 | $8.44 | $8.44 | $3.62 | $3.62 | $6.42 | $6.42 | 2,653,822 | $2,653,822.00 |
| 02-23-2026 | $0.27 | $5.43 | $0.29 | $5.74 | $0.26 | $5.25 | $0.27 | $5.49 | 728,067 | $36,403.00 |
| 02-20-2026 | $0.31 | $6.23 | $0.32 | $6.40 | $0.27 | $5.46 | $0.28 | $5.58 | 607,470 | $30,373.00 |