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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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