Get the Stockscreener App
0.4282
5.73%
0.0232
After Hours:
.45
0.0218
+5.09%
Republic Power Group Ltd Stock (RPGL) Price History
The historical daily chart and data for Republic Power Group Ltd stock (RPGL), show that the latest closing stock price as of December 01, 2025, is $0.4282.
- Republic Power Group Ltd all-time high stock price is $4.29, occurred on October 15, 2025.
- The lowest Republic Power Group Ltd stock price recorded was $0.375 on November 26, 2025. Since then, Republic Power Group Ltd's stock price has risen over 14.19% to $0.4282 now.
- The 52-week high stock price for RPGL is $4.29, representing a 901.87% increase from the current share price, occurred on October 15, 2025.
- The 52-week low stock price for RPGL is $0.375, indicating a -12.42% decrease from the current share price, occurred on November 26, 2025.
The table below shows more information about RPGL historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 01, 2025 | $0.5071 | $0.402 | $0.1051 | 34,676,537.0 | +5.73% |
| Nov 28, 2025 | $0.4269 | $0.4011 | $0.0258 | 82,995.0 | -5.13% |
| Nov 26, 2025 | $0.45 | $0.375 | $0.075 | 529,239.0 | -7.98% |
| Nov 25, 2025 | $0.48 | $0.43 | $0.05 | 137,666.0 | +0.37% |
| Nov 24, 2025 | $0.4937 | $0.441 | $0.0527 | 245,971.0 | -6.00% |
| Nov 21, 2025 | $0.5194 | $0.42 | $0.0994 | 290,450.0 | +5.74% |
| Nov 20, 2025 | $0.499 | $0.43 | $0.069 | 324,872.0 | +1.09% |
| Nov 19, 2025 | $0.61 | $0.455 | $0.155 | 1,016,788.0 | -4.17% |
| Nov 18, 2025 | $0.5294 | $0.4211 | $0.1083 | 660,027.0 | -9.43% |
| Nov 17, 2025 | $0.85 | $0.453 | $0.397 | 4,139,242.0 | -37.65% |
| Nov 14, 2025 | $1.22 | $0.7005 | $0.5195 | 1,744,643.0 | -42.95% |
| Nov 13, 2025 | $2.50 | $1.24 | $1.26 | 1,721,020.0 | -43.56% |
| Nov 12, 2025 | $2.69 | $1.99 | $0.70 | 2,278,288.0 | +13.79% |
| Nov 11, 2025 | $2.68 | $2.00 | $0.68 | 490,355.0 | -3.73% |
| Nov 10, 2025 | $2.67 | $1.98 | $0.6947 | 613,852.0 | +19.90% |
| Nov 07, 2025 | $2.32 | $1.80 | $0.52 | 610,954.0 | +3.08% |
| Nov 06, 2025 | $1.98 | $1.52 | $0.4552 | 335,033.0 | +25.00% |
| Nov 05, 2025 | $1.70 | $1.30 | $0.40 | 296,946.0 | +11.43% |
| Nov 04, 2025 | $1.54 | $1.34 | $0.20 | 254,715.0 | +6.87% |
| Nov 03, 2025 | $1.45 | $1.30 | $0.1533 | 93,954.0 | -10.88% |
Republic Power Group Ltd Stock (RPGL) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Republic Power Group Ltd stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of RPGL shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Republic Power Group Ltd stock price history provides a foundation for understanding how the company's stock has evolved over time.
Republic Power Group Ltd Stock (RPGL) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $0.5071 | $0.402 | $0.1051 | 34,676,537.0 | +0.00% |
| Nov, 2025 | $2.69 | $0.375 | $2.31 | 50,543,547.0 | -70.87% |
| Oct, 2025 | $4.29 | $1.02 | $3.27 | 21,829,939.0 | +0.00% |
0.30%
1.26%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):