ASX, RPG End of Day and Historical Share Prices [Raptis Group Ltd]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

ASX, RPG:

03 Sep 2025

LAST: 0.1300	CHANGE: 0.01	OPEN: 0.1400	HIGH: 0.1400	ASK: 0.1500	VOLUME: 51.1K
LAST: 0.1300	CHG(%): 3.85	PREV: 0.1300	LOW: 0.1300	BID: 0.1350

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
03 Sep 25	0.1400	0.1400	0.1300	0.1300	51.1K
02 Sep 25	0.1300	0.1350	0.1300	0.1350	95.4K
01 Sep 25	0.1300	0.1400	0.1300	0.1300	24.3K
29 Aug 25	0.1300	0.1400	0.1200	0.1300	193.5K
28 Aug 25	0.1200	0.1300	0.1025	0.1200	49.6K
27 Aug 25	0.1350	0.1350	0.1150	0.1200	77.9K
26 Aug 25	0.1450	0.1450	0.1350	0.1350	249.1K
25 Aug 25	0.1400	0.1500	0.1400	0.1450	64.2K
22 Aug 25	0.1200	0.1500	0.1150	0.1400	240.6K
21 Aug 25	0.1000	0.1200	0.1000	0.1150	193.3K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jul 30, 1990

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	0.13
MA10:	0.13
MA20:	0.13
MA50:	0.14
MA100:	0.08
MA200:	0.05
STO9:	57.14
STO14:	74.14
RSI14:	51.91
WPR14:	-18.87
MTM14:	0.01
ROC14:	0.04
ATR:	0.02
Week High:	0.15
Week Low:	0.10
Month High:	0.20
Month Low:	0.09
Year High:	0.27
Year Low:	0.01

RECENT DIVIDENDS

Date	Amount
06 Mar 2008	$0.04
25 Oct 2007	$0.04
30 Apr 2007	$0.04