Richards Packaging Income Fund - RPI-UN.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	32.58	32.18	32.18	32.58	32.18	2,337
August 15, 2025	32.48	32.37	32.37	32.49	32.26	1,663
August 14, 2025	32.54	32.54	32.54	32.54	32.54	228
August 13, 2025	32.93	33.05	33.05	33.05	32.93	1,205
August 12, 2025	32.96	33.01	33.01	33.02	32.96	416
August 11, 2025	33	33	33	33	32.99	22,370
August 08, 2025	32.78	32.9	32.9	33	32.78	2,600
August 07, 2025	32.79	32.52	32.52	33	32.5	15,347
August 06, 2025	32.77	32.77	32.77	32.77	32.77	0
August 05, 2025	32.75	32.77	32.77	32.91	32.11	3,529
August 01, 2025	32	32.75	32.75	32.75	31.8	6,489
July 31, 2025	32	32	32	32.27	32	9,250
July 30, 2025	32.76	32.3	32.19	33	32.3	139,291
July 29, 2025	33.11	32.99	32.88	33.35	32.99	7,950
July 28, 2025	32.76	33.4	33.4	33.4	32.76	2,150
July 25, 2025	32.71	32.7	32.7	32.75	32.7	1,500
July 24, 2025	33	32.88	32.88	33	32.8	1,250
July 23, 2025	33.1	33	33	33.1	33	2,955
July 22, 2025	33.24	33.25	33.25	33.25	33.24	408
July 21, 2025	32.8	32.81	32.81	32.81	32.8	862
July 18, 2025	32.81	32.8	32.8	32.85	32.8	575
July 17, 2025	32.81	32.95	32.95	32.95	32.81	301
July 16, 2025	32.9	32.89	32.89	32.9	32.89	374
July 15, 2025	33	33.14	33.14	33.14	33	3,701
July 14, 2025	32.99	33.4	33.4	33.4	32.97	2,350
July 11, 2025	32.97	33	33	33	32.97	732
July 10, 2025	32.75	32.96	32.96	32.96	32.75	2,522
July 09, 2025	32.68	32.68	32.68	32.68	32.61	2,550
July 08, 2025	32.6	32.6	32.6	32.6	32.6	0
July 07, 2025	32.52	32.6	32.6	32.8	32.41	2,702
July 04, 2025	32.29	32.29	32.29	32.29	32.29	0
July 03, 2025	32.5	32.29	32.29	32.8	32.27	1,346
July 02, 2025	32.52	32.85	32.85	32.85	32.39	973
June 30, 2025	32.78	32.87	32.87	32.87	32.6	5,470
June 27, 2025	32.55	32.56	32.45	32.56	32.55	300
June 26, 2025	32.45	32.5	32.39	32.56	32.28	6,200
June 25, 2025	32.49	32.49	32.38	32.49	32.49	100
June 24, 2025	32.2	32.5	32.5	32.5	32.2	11,000
June 23, 2025	32.24	32.28	32.28	32.57	32.24	6,438
June 20, 2025	32.38	32.25	32.25	32.43	32.25	2,139
June 19, 2025	32.49	32.39	32.39	32.5	32	9,731
June 18, 2025	32.08	32.1	32.1	32.23	32.08	1,776
June 17, 2025	32.5	32.09	32.09	32.5	32.09	237
June 16, 2025	32.52	32.25	32.25	32.52	32.21	2,551
June 13, 2025	31.85	32	32	32.15	31.75	9,751
June 12, 2025	31.74	31.75	31.75	31.75	31.55	3,760
June 11, 2025	31.5	31.5	31.5	31.5	31.5	0
June 10, 2025	31.19	31.5	31.5	31.5	31.18	2,208
June 09, 2025	31.3	31.44	31.44	31.44	31.24	5,400
June 06, 2025	30.94	31	31	31	30.94	600
June 05, 2025	31.1	30.64	30.64	31.12	30.54	9,069
June 04, 2025	31	31.11	31.11	31.29	30.94	32,199
June 03, 2025	30.22	31.31	31.31	31.35	30.22	5,035
June 02, 2025	29.99	30.75	30.75	31.25	29.99	95,165
May 30, 2025	29.7	29.5	29.5	30	29.5	6,396
May 29, 2025	30	29.9	29.79	30	29.75	11,121
May 28, 2025	29.75	30.02	29.91	30.02	29.74	4,453
May 27, 2025	29.34	29.84	29.73	29.84	29.34	5,301
May 26, 2025	29.6	29.35	29.24	29.61	29.35	2,292
May 23, 2025	29.6	29.6	29.6	29.61	29.6	626

Richards Packaging Income Fund (RPI-UN.TO) TSX