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

Last Price0.5521

Change+0.00 (0.00%)

NASDAQ · Last Trade: Jan 12th, 8:53 AM EST

Historical Prices For Republic Power Group Limited - Class A Ordinary Shares (RPGL)

Date Range:

2025-10-12 - 2026-01-12

Date	Open	High	Low	Close	Volume	Adjusted Close
1/09/2026	0.56	0.57	0.52	0.55	292,762	0.55
1/08/2026	0.51	0.65	0.51	0.57	819,777	0.57
1/07/2026	0.53	0.53	0.51	0.52	515,476	0.52
1/06/2026	0.59	0.63	0.49	0.49	813,191	0.49
1/05/2026	0.61	0.78	0.61	0.61	2,466,160	0.61
1/02/2026	0.53	0.67	0.53	0.67	2,220,974	0.67
12/31/2025	0.57	0.66	0.52	0.56	2,818,466	0.56
12/30/2025	0.58	0.61	0.48	0.58	9,501,267	0.58
12/29/2025	0.47	0.87	0.38	0.68	525,384,772	0.68
12/26/2025	0.26	0.30	0.26	0.26	20,238,107	0.26
12/24/2025	0.28	0.29	0.26	0.27	59,933	0.27
12/23/2025	0.30	0.31	0.27	0.28	252,951	0.28
12/22/2025	0.27	0.32	0.25	0.31	720,058	0.31
12/19/2025	0.39	0.40	0.23	0.27	2,341,159	0.27
12/18/2025	0.41	0.43	0.37	0.40	352,965	0.40
12/17/2025	0.43	0.45	0.42	0.42	114,250	0.42
12/16/2025	0.44	0.47	0.42	0.42	97,893	0.42
12/15/2025	0.47	0.48	0.40	0.45	319,126	0.45
12/12/2025	0.54	0.54	0.47	0.52	308,333	0.52
12/11/2025	0.54	0.60	0.52	0.56	677,124	0.56
12/10/2025	0.52	0.54	0.50	0.53	181,523	0.53
12/09/2025	0.55	0.56	0.51	0.51	292,360	0.51
12/08/2025	0.49	0.58	0.49	0.56	486,601	0.56
12/05/2025	0.50	0.54	0.49	0.54	422,902	0.54
12/04/2025	0.44	0.54	0.44	0.54	633,168	0.54
12/03/2025	0.40	0.50	0.40	0.49	1,448,684	0.49
12/02/2025	0.44	0.44	0.38	0.42	974,454	0.42
12/01/2025	0.49	0.51	0.40	0.43	34,784,124	0.43
11/28/2025	0.42	0.43	0.40	0.41	82,995	0.41
11/26/2025	0.45	0.45	0.38	0.43	534,178	0.43
11/25/2025	0.46	0.48	0.43	0.46	137,673	0.46
11/24/2025	0.49	0.49	0.44	0.46	246,097	0.46
11/21/2025	0.42	0.52	0.42	0.49	293,442	0.49
11/20/2025	0.44	0.50	0.43	0.47	325,381	0.47
11/19/2025	0.49	0.61	0.46	0.46	1,024,144	0.46
11/18/2025	0.48	0.53	0.42	0.48	661,808	0.48
11/17/2025	0.82	0.85	0.45	0.53	4,153,050	0.53
11/14/2025	1.22	1.22	0.70	0.85	1,755,673	0.85
11/13/2025	2.42	2.50	1.24	1.49	1,750,448	1.49
11/12/2025	2.32	2.69	1.99	2.64	2,279,720	2.64
11/11/2025	2.60	2.68	2.00	2.32	490,533	2.32
11/10/2025	1.98	2.67	1.98	2.41	615,770	2.41
11/07/2025	2.03	2.32	1.80	2.01	616,084	2.01
11/06/2025	1.60	1.98	1.52	1.95	337,514	1.95
11/05/2025	1.38	1.70	1.30	1.56	297,258	1.56
11/04/2025	1.36	1.54	1.34	1.40	254,872	1.40
11/03/2025	1.39	1.45	1.30	1.31	94,089	1.31
10/31/2025	1.36	1.53	1.31	1.47	258,571	1.47
10/30/2025	1.28	1.48	1.27	1.35	201,798	1.35
10/29/2025	1.48	1.48	1.26	1.31	335,413	1.31
10/28/2025	1.38	1.58	1.28	1.48	884,995	1.48
10/27/2025	1.12	1.70	1.12	1.32	4,482,929	1.32
10/24/2025	1.24	1.29	1.06	1.10	433,639	1.10
10/23/2025	1.12	1.65	1.09	1.30	3,908,535	1.30
10/22/2025	1.22	1.32	1.02	1.07	868,356	1.07
10/21/2025	1.49	1.50	1.20	1.24	696,037	1.24
10/20/2025	1.51	1.56	1.42	1.51	427,125	1.51
10/17/2025	1.41	1.70	1.31	1.58	1,008,572	1.58
10/16/2025	4.10	4.16	1.41	1.81	6,995,375	1.81
10/15/2025	4.05	4.29	4.02	4.10	1,569,091	4.10
10/14/2025	4.20	5.19	4.00	4.98	4,945,938	4.98