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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	32.28	32.28	32.28	32.28	32.28	200
October 16, 2025	32.26	32.47	32.47	32.47	32.25	2,150
October 15, 2025	32.7	32.3	32.3	32.7	32.3	739
October 14, 2025	32.11	32.76	32.76	32.76	32	7,926
October 10, 2025	32.25	32.25	32.25	32.49	32.25	10,082
October 09, 2025	32.4	32.11	32.11	32.45	32.11	2,771
October 08, 2025	32.36	32.35	32.35	32.6	32.35	2,401
October 07, 2025	33.17	32.35	32.35	33.18	32.22	2,936
October 06, 2025	33.99	33.69	33.69	34	33.15	2,802
October 03, 2025	33.67	34	34	34	33.67	3,903
October 02, 2025	34	33.75	33.75	34	33.75	10,350
October 01, 2025	34.77	34	34	34.77	34	3,992
September 30, 2025	34.75	34.5	34.5	34.75	34.41	18,916
September 29, 2025	33.97	34.85	34.85	34.89	33.97	17,701
September 26, 2025	33.75	33.76	33.76	33.76	33.75	7,101
September 25, 2025	33.76	33.72	33.72	34	33.6	2,300
September 24, 2025	33.74	33.75	33.75	33.76	33.52	25,441
September 23, 2025	33.5	33.5	33.5	33.74	33.49	9,068
September 22, 2025	33.01	33.5	33.5	33.61	33.01	30,137
September 19, 2025	33	33.25	33.25	33.25	33	4,682
September 18, 2025	32.53	33	33	33	32.53	2,098
September 17, 2025	33.23	32.51	32.51	33.25	32.51	3,128
September 16, 2025	34	33.32	33.32	34	33.07	3,629
September 15, 2025	33.99	33.81	33.81	34.3	33.81	11,100
September 12, 2025	33.5	34.18	34.18	34.25	33.5	14,211
September 11, 2025	32.5	33.84	33.84	33.84	32.5	74,162
September 10, 2025	32.47	32.53	32.53	32.53	32.46	2,501
September 09, 2025	32.36	32.66	32.66	32.66	32.21	8,269
September 08, 2025	32.06	32.35	32.35	32.5	32.06	1,005
September 05, 2025	32.45	32.25	32.25	32.79	32	17,626
September 04, 2025	32.23	32.45	32.45	32.45	32.02	11,205
September 03, 2025	32.06	32.23	32.23	32.5	32	12,286
September 02, 2025	32.78	32.8	32.8	33.01	32.78	898
August 29, 2025	33	33	33	33	33	35,000
August 28, 2025	32.87	32.94	32.94	33	32.87	25,300
August 27, 2025	32.45	32.2	32.2	32.45	32.2	351
August 26, 2025	32.37	32.99	32.99	33	32.18	1,800
August 25, 2025	32.1	32.71	32.71	33.04	32.1	2,193
August 22, 2025	33.05	33.05	32.94	33.05	33.05	0
August 21, 2025	33.05	33.05	33.05	33.05	32.86	3,520
August 20, 2025	32.13	32.65	32.65	32.65	32.13	2,325
August 19, 2025	32.55	32.63	32.63	32.63	32.07	3,393
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

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