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

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

Date Range:

2025-09-01 - 2025-12-01

Date	Open	High	Low	Close	Volume	Adjusted Close
12/01/2025	0.49	0.51	0.40	0.43	34,681,256	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