5 DAY PERFORMANCE
-10.16%
1 MONTH PERFORMANCE
+3.77%
YEAR-TO-DATE PERFORMANCE
-1.79%
Republic Power Group Limited Class A Ordinary Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $0.56 | $0.55 (-1.23%) | $0.57 | $0.52 | 292.76 K | $9.52 M |
| 01/08/2026 | $0.51 | $0.57 (10.79%) | $0.65 | $0.51 | 821.50 K | $9.83 M |
| 01/07/2026 | $0.53 | $0.52 (-1.63%) | $0.53 | $0.51 | 518.90 K | $9.04 M |
| 01/06/2026 | $0.59 | $0.49 (-17.62%) | $0.63 | $0.49 | 822.31 K | $8.45 M |
| 01/05/2026 | $0.61 | $0.61 (0.36%) | $0.78 | $0.61 | 2.48 M | $10.56 M |
| 01/02/2026 | $0.53 | $0.67 (25.68%) | $0.67 | $0.53 | 2.22 M | $11.49 M |
| 12/31/2025 | $0.57 | $0.56 (-1.77%) | $0.66 | $0.52 | 2.82 M | $9.66 M |
| 12/30/2025 | $0.58 | $0.58 (0.59%) | $0.61 | $0.48 | 9.61 M | $10.07 M |
| 12/29/2025 | $0.47 | $0.68 (46.09%) | $0.87 | $0.38 | 526.37 M | $11.79 M |
| 12/26/2025 | $0.26 | $0.26 (-0.27%) | $0.30 | $0.26 | 20.24 M | $4.54 M |
| 12/24/2025 | $0.28 | $0.27 (-4.68%) | $0.29 | $0.26 | 59.93 K | $4.57 M |
| 12/23/2025 | $0.30 | $0.28 (-6.12%) | $0.31 | $0.27 | 253.43 K | $4.79 M |
| 12/22/2025 | $0.27 | $0.31 (13%) | $0.32 | $0.25 | 720.50 K | $5.26 M |
| 12/19/2025 | $0.39 | $0.27 (-29.83%) | $0.40 | $0.23 | 2.34 M | $4.69 M |
| 12/18/2025 | $0.41 | $0.40 (-1.3%) | $0.43 | $0.37 | 354.04 K | $6.93 M |
| 12/17/2025 | $0.43 | $0.42 (-1.17%) | $0.45 | $0.42 | 114.62 K | $7.30 M |
| 12/16/2025 | $0.44 | $0.42 (-4.16%) | $0.47 | $0.42 | 100.14 K | $7.27 M |
| 12/15/2025 | $0.47 | $0.45 (-5.68%) | $0.49 | $0.40 | 320.40 K | $7.68 M |
| 12/12/2025 | $0.54 | $0.52 (-3.87%) | $0.54 | $0.47 | 308.33 K | $8.91 M |
| 12/11/2025 | $0.54 | $0.56 (3.04%) | $0.60 | $0.52 | 680.01 K | $9.60 M |
| 12/10/2025 | $0.52 | $0.53 (1.92%) | $0.54 | $0.50 | 192.50 K | $9.14 M |
| 12/09/2025 | $0.55 | $0.51 (-6.97%) | $0.57 | $0.51 | 299.40 K | $8.80 M |
| 12/08/2025 | $0.49 | $0.56 (13.37%) | $0.58 | $0.49 | 490.53 K | $9.58 M |
| 12/05/2025 | $0.50 | $0.54 (7.72%) | $0.54 | $0.49 | 422.90 K | $9.24 M |
| 12/04/2025 | $0.44 | $0.54 (21.4%) | $0.54 | $0.44 | 641.40 K | $9.32 M |
| 12/03/2025 | $0.40 | $0.49 (23.25%) | $0.50 | $0.40 | 1.46 M | $8.48 M |
| 12/02/2025 | $0.44 | $0.42 (-4.75%) | $0.44 | $0.38 | 1.04 M | $7.20 M |
| 12/01/2025 | $0.49 | $0.43 (-13.07%) | $0.51 | $0.40 | 34.89 M | $7.39 M |
| 11/28/2025 | $0.42 | $0.41 (-4.59%) | $0.43 | $0.40 | 83.00 K | $6.99 M |
| 11/26/2025 | $0.45 | $0.43 (-5.13%) | $0.45 | $0.38 | 534.20 K | $7.36 M |
| 11/25/2025 | $0.46 | $0.46 (1.64%) | $0.48 | $0.43 | 137.70 K | $8.00 M |
| 11/24/2025 | $0.49 | $0.46 (-6%) | $0.49 | $0.44 | 295.20 K | $7.97 M |
| 11/21/2025 | $0.42 | $0.49 (17.07%) | $0.52 | $0.42 | 293.44 K | $8.48 M |
| 11/20/2025 | $0.44 | $0.47 (5.68%) | $0.50 | $0.43 | 325.90 K | $8.02 M |
| 11/19/2025 | $0.49 | $0.46 (-5.54%) | $0.61 | $0.46 | 1.03 M | $7.94 M |
| 11/18/2025 | $0.48 | $0.48 (0%) | $0.53 | $0.42 | 672.52 K | $8.28 M |
| 11/17/2025 | $0.82 | $0.53 (-35.37%) | $0.85 | $0.45 | 4.17 M | $9.14 M |
| 11/14/2025 | $1.22 | $0.85 (-30.32%) | $1.22 | $0.70 | 1.76 M | $14.66 M |
| 11/13/2025 | $2.42 | $1.49 (-38.43%) | $2.50 | $1.24 | 1.75 M | $25.70 M |
| 11/12/2025 | $2.32 | $2.64 (13.79%) | $2.69 | $1.99 | 2.28 M | $45.54 M |
| 11/11/2025 | $2.60 | $2.32 (-10.77%) | $2.68 | $2.00 | 490.53 K | $40.02 M |
| 11/10/2025 | $1.98 | $2.41 (21.72%) | $2.67 | $1.98 | 617.20 K | $41.57 M |
| 11/07/2025 | $2.03 | $2.01 (-0.99%) | $2.32 | $1.80 | 616.10 K | $34.67 M |
| 11/06/2025 | $1.60 | $1.95 (21.87%) | $1.98 | $1.52 | 345.00 K | $33.64 M |
| 11/05/2025 | $1.38 | $1.56 (13.04%) | $1.70 | $1.30 | 297.41 K | $26.91 M |
| 11/04/2025 | $1.36 | $1.40 (2.94%) | $1.54 | $1.34 | 258.13 K | $24.15 M |
| 11/03/2025 | $1.39 | $1.31 (-5.76%) | $1.45 | $1.30 | 97.13 K | $22.60 M |
| 10/31/2025 | $1.36 | $1.47 (8.09%) | $1.53 | $1.31 | 258.57 K | $25.36 M |
| 10/30/2025 | $1.28 | $1.35 (5.47%) | $1.48 | $1.27 | 201.80 K | $23.29 M |
| 10/29/2025 | $1.48 | $1.31 (-11.49%) | $1.48 | $1.26 | 335.42 K | $22.60 M |
| 10/28/2025 | $1.38 | $1.48 (7.25%) | $1.58 | $1.28 | 886.01 K | $25.53 M |
| 10/27/2025 | $1.12 | $1.32 (17.86%) | $1.70 | $1.12 | 4.49 M | $22.77 M |
| 10/24/2025 | $1.24 | $1.10 (-11.29%) | $1.29 | $1.06 | 433.64 K | $18.98 M |
| 10/23/2025 | $1.12 | $1.30 (16.07%) | $1.65 | $1.09 | 3.92 M | $22.43 M |
| 10/22/2025 | $1.22 | $1.07 (-12.3%) | $1.32 | $1.02 | 876.50 K | $18.46 M |
| 10/21/2025 | $1.49 | $1.24 (-16.78%) | $1.50 | $1.20 | 696.74 K | $21.39 M |
| 10/20/2025 | $1.51 | $1.51 (0%) | $1.56 | $1.42 | 428.13 K | $26.05 M |
| 10/17/2025 | $1.41 | $1.58 (12.06%) | $1.70 | $1.31 | 1.01 M | $27.26 M |
| 10/16/2025 | $4.10 | $1.81 (-55.85%) | $4.16 | $1.41 | 7.03 M | $31.22 M |
| 10/15/2025 | $4.05 | $4.10 (1.23%) | $4.29 | $4.02 | 1.57 M | $70.73 M |
| 10/14/2025 | $4.20 | $4.98 (18.57%) | $5.19 | $4.00 | 4.98 M | $85.91 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
