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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 22, 2025	30.11	30.43	30.43	30.7	30	20,440
December 19, 2025	30.23	30.1	30.1	30.25	30	6,200
December 18, 2025	29.37	30.02	30.02	30.72	29.37	9,412
December 17, 2025	27.63	29.39	29.39	29.39	27.2	76,366
December 16, 2025	28	27.63	27.63	28.24	27.63	9,481
December 15, 2025	27.61	27.88	27.88	28.03	27.61	3,010
December 12, 2025	28.5	27.59	27.59	28.5	27.59	4,801
December 11, 2025	27.35	28	28	28.15	27.35	13,950
December 10, 2025	27.96	27.35	27.35	27.96	27.35	12,608
December 09, 2025	27.99	27.93	27.93	28.03	27.93	6,400
December 08, 2025	28.1	27.95	27.95	28.1	27.93	3,017
December 05, 2025	27.77	28.1	28.1	28.29	27.76	14,641
December 04, 2025	28.11	28.02	28.02	28.12	28.02	4,393
December 03, 2025	28.02	28.1	28.1	28.11	28.02	1,629
December 02, 2025	28.63	28.02	28.02	28.63	28	1,893
December 01, 2025	27.72	28.59	28.59	28.59	27.72	3,475
November 28, 2025	28.23	28.22	28.22	28.23	28.22	207
November 27, 2025	28.69	28.5	28.39	28.69	28.43	2,401
November 26, 2025	28.5	28.99	28.88	29.03	28.5	3,586
November 25, 2025	28.5	28.5	28.5	28.5	28.5	972
November 24, 2025	27.5	27.61	27.61	27.88	27.5	2,057
November 21, 2025	27.7	27.05	27.05	27.7	27.05	1,949
November 20, 2025	27.52	27.71	27.71	28.44	27.52	56,597
November 19, 2025	27.92	27.99	27.99	28.1	27.92	9,386
November 18, 2025	28.46	28	28	28.54	27.73	39,942
November 17, 2025	29.51	28.36	28.36	29.51	28.06	22,022
November 14, 2025	28.08	29.25	29.25	30.01	28.08	5,894
November 13, 2025	29.78	29.97	29.97	29.97	29.77	709
November 12, 2025	29.5	30.25	30.25	30.25	29.48	9,962
November 11, 2025	29.7	29.34	29.34	29.7	29.3	5,447
November 10, 2025	30.01	29.64	29.64	30.05	29.63	8,715
November 07, 2025	30.32	29.73	29.73	30.32	29.72	1,027
November 06, 2025	31.05	30.45	30.45	31.05	30.45	3,457
November 05, 2025	31	31.5	31.5	31.5	31	12,485
November 04, 2025	30.81	31	31	31.21	30.32	3,551
November 03, 2025	31.07	31.75	31.75	31.85	30.76	5,520
October 31, 2025	32.05	31.6	31.6	32.05	31.5	6,585
October 30, 2025	32.77	32.35	32.24	32.77	32.25	2,900
October 29, 2025	32.79	32.33	32.22	32.79	32.25	7,748
October 28, 2025	32.6	32.88	32.77	32.88	32.31	1,213
October 27, 2025	32.7	32.6	32.49	32.7	32.58	6,023
October 24, 2025	32.74	32.7	32.59	32.75	32.43	2,023
October 23, 2025	32.73	32.75	32.64	32.75	32.4	5,909
October 22, 2025	32.94	32.7	32.59	32.94	32.6	2,101
October 21, 2025	32.5	32.3	32.19	32.7	32.28	2,112
October 20, 2025	32.46	32.51	32.4	32.51	32.46	4,413
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

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