5 DAY PERFORMANCE
-6.49%
1 MONTH PERFORMANCE
-10.02%
3 MONTH PERFORMANCE
-25.00%
YEAR-TO-DATE PERFORMANCE
-35.71%
Republic Power Group Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $0.37 | $0.36 (-4.85%) | $0.39 | $0.35 | 192.54 K | $6.36 M |
| 02/17/2026 | $0.38 | $0.38 (-0.99%) | $0.42 | $0.35 | 512.14 K | $6.57 M |
| 02/13/2026 | $0.40 | $0.39 (-3.44%) | $0.43 | $0.37 | 276.30 K | $6.68 M |
| 02/12/2026 | $0.42 | $0.41 (-3.38%) | $0.43 | $0.38 | 492.30 K | $7.04 M |
| 02/11/2026 | $0.48 | $0.39 (-18.46%) | $0.49 | $0.24 | 3.02 M | $6.79 M |
| 02/10/2026 | $0.51 | $0.48 (-6.08%) | $0.63 | $0.44 | 3.62 M | $8.33 M |
| 02/09/2026 | $0.49 | $0.50 (2.02%) | $0.54 | $0.46 | 753.83 K | $8.68 M |
| 02/06/2026 | $0.45 | $0.46 (1.68%) | $0.52 | $0.45 | 967.22 K | $7.98 M |
| 02/05/2026 | $0.58 | $0.48 (-18.11%) | $0.63 | $0.43 | 1.20 M | $8.24 M |
| 02/04/2026 | $0.66 | $0.63 (-4.11%) | $0.67 | $0.55 | 1.78 M | $10.93 M |
| 02/03/2026 | $0.81 | $0.69 (-15.01%) | $0.84 | $0.62 | 5.36 M | $11.94 M |
| 02/02/2026 | $0.77 | $0.84 (8.82%) | $1.03 | $0.60 | 49.69 M | $14.57 M |
| 01/30/2026 | $1.25 | $0.53 (-57.76%) | $1.85 | $0.49 | 91.84 M | $9.16 M |
| 01/29/2026 | $0.34 | $0.88 (159.44%) | $1.39 | $0.34 | 127.88 M | $15.30 M |
| 01/28/2026 | $0.34 | $0.32 (-5.54%) | $0.36 | $0.32 | 81.24 K | $5.59 M |
| 01/27/2026 | $0.33 | $0.33 (-0.64%) | $0.36 | $0.32 | 159.20 K | $5.69 M |
| 01/26/2026 | $0.37 | $0.34 (-7.76%) | $0.38 | $0.34 | 195.45 K | $5.90 M |
| 01/23/2026 | $0.40 | $0.38 (-5%) | $0.41 | $0.38 | 133.10 K | $6.59 M |
| 01/22/2026 | $0.41 | $0.40 (-2.25%) | $0.42 | $0.40 | 120.87 K | $6.94 M |
| 01/21/2026 | $0.41 | $0.41 (0.05%) | $0.43 | $0.41 | 141.02 K | $7.13 M |
| 01/20/2026 | $0.39 | $0.41 (5.38%) | $0.46 | $0.38 | 219.91 K | $7.13 M |
| 01/16/2026 | $0.43 | $0.40 (-6.95%) | $0.44 | $0.39 | 167.20 K | $6.94 M |
| 01/15/2026 | $0.39 | $0.40 (3.49%) | $0.44 | $0.39 | 274.20 K | $7.00 M |
| 01/14/2026 | $0.46 | $0.39 (-14.87%) | $0.46 | $0.38 | 334.20 K | $6.79 M |
| 01/13/2026 | $0.48 | $0.44 (-7.33%) | $0.50 | $0.43 | 242.60 K | $7.72 M |
| 01/12/2026 | $0.54 | $0.49 (-9.27%) | $0.54 | $0.45 | 801.90 K | $8.43 M |
| 01/09/2026 | $0.56 | $0.55 (-1.23%) | $0.57 | $0.52 | 292.80 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 |
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.
