Republic Digital Acquisition - Unit Stock Price History

NASDAQ: RDAGUFinancial ServicesShell CompaniesUSD

10.530.00 (0.00%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

RDAGU price history at a glance

The price history for Republic Digital Acquisition - Unit (RDAGU) on this page begins on April 28, 2025, when the stock closed at $10.15; it most recently closed at $10.53 on October 5, 2026. The highest price in this record is $11.73, reached on June 23, 2025; the latest close is 10.2% below that peak. In the last 12 months alone, RDAGU has lost 1.1%.

Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2025: $11.73
Date of high: Jun 23, 2025
Low since 2025: $10.13
Date of low: May 5, 2025
52-week high: $10.70
52-week low: $10.35
Last close: $10.53

RDAGU returns

1 week

0.00%

1 month

+0.19%

3 months

-0.47%

6 months

+0.19%

Year to date

+1.15%

1 year

-1.13%

RDAGU price return, excluding dividends.

RDAGU annual returns

Calendar-year price returns
Year	First close	Year-end close	High	Low	Return
2026	10.41	10.53	10.60	10.35	+1.15%
2025*	10.15	10.41	11.73	10.13	+2.56%

* Partial year: the record begins after the start of 2025; return measured from the first available close.

2026 return is year to date.

RDAGU daily prices (past year)

Daily open, high, low, close and volume
Date	Open	High	Low	Close	Change	Volume
Oct 9, 2026	10.53	10.53	10.53	10.53	0.00%	127
Oct 7, 2026	10.53	10.53	10.53	10.53	0.00%	0
Oct 6, 2026	10.53	10.53	10.53	10.53	0.00%	0
Oct 5, 2026	10.53	10.53	10.53	10.53	0.00%	0
Oct 2, 2026	10.53	10.53	10.53	10.53	0.00%	0
Oct 1, 2026	10.53	10.53	10.53	10.53	0.00%	0
Sep 30, 2026	10.53	10.53	10.53	10.53	0.00%	0
Sep 29, 2026	10.53	10.53	10.53	10.53	0.00%	0
Sep 28, 2026	10.53	10.53	10.53	10.53	+0.29%	1.20K
Sep 25, 2026	10.50	10.50	10.50	10.50	0.00%	0
Sep 24, 2026	10.50	10.50	10.50	10.50	0.00%	0
Sep 23, 2026	10.50	10.50	10.50	10.50	0.00%	0
Sep 22, 2026	10.51	10.51	10.50	10.50	-0.10%	600
Sep 21, 2026	10.51	10.51	10.51	10.51	0.00%	0
Sep 18, 2026	10.51	10.51	10.51	10.51	0.00%	0
Sep 17, 2026	10.51	10.51	10.51	10.51	0.00%	0
Sep 16, 2026	10.51	10.51	10.51	10.51	0.00%	0
Sep 15, 2026	10.51	10.51	10.51	10.51	0.00%	0
Sep 14, 2026	10.51	10.51	10.51	10.51	0.00%	0
Sep 11, 2026	10.51	10.51	10.51	10.51	0.00%	0
Sep 10, 2026	10.51	10.51	10.51	10.51	0.00%	0
Sep 9, 2026	10.51	10.51	10.51	10.51	0.00%	0
Sep 8, 2026	10.51	10.51	10.51	10.51	0.00%	0
Sep 4, 2026	10.51	10.51	10.51	10.51	0.00%	0
Sep 3, 2026	10.51	10.51	10.51	10.51	0.00%	0
Sep 2, 2026	10.51	10.51	10.51	10.51	0.00%	0
Sep 1, 2026	10.51	10.51	10.51	10.51	0.00%	0
Aug 31, 2026	10.51	10.51	10.51	10.51	0.00%	0
Aug 28, 2026	10.51	10.51	10.51	10.51	-0.28%	100
Aug 27, 2026	10.54	10.54	10.54	10.54	0.00%	0
Aug 26, 2026	10.54	10.54	10.54	10.54	0.00%	0
Aug 25, 2026	10.54	10.54	10.54	10.54	0.00%	0
Aug 24, 2026	10.54	10.54	10.54	10.54	0.00%	0
Aug 21, 2026	10.54	10.54	10.54	10.54	0.00%	0
Aug 20, 2026	10.54	10.54	10.54	10.54	0.00%	0
Aug 19, 2026	10.54	10.54	10.54	10.54	0.00%	0
Aug 18, 2026	10.54	10.54	10.54	10.54	0.00%	0
Aug 17, 2026	10.54	10.54	10.54	10.54	+0.48%	500
Aug 14, 2026	10.49	10.49	10.49	10.49	0.00%	0
Aug 13, 2026	10.50	10.50	10.48	10.49	+0.10%	6.20K
Aug 12, 2026	10.48	10.48	10.48	10.48	0.00%	0
Aug 11, 2026	10.48	10.48	10.48	10.48	0.00%	0
Aug 10, 2026	10.48	10.48	10.48	10.48	0.00%	0
Aug 7, 2026	10.48	10.48	10.48	10.48	0.00%	0
Aug 6, 2026	10.48	10.48	10.48	10.48	0.00%	0
Aug 5, 2026	10.48	10.48	10.48	10.48	0.00%	0
Aug 4, 2026	10.48	10.48	10.48	10.48	0.00%	0
Aug 3, 2026	10.48	10.48	10.48	10.48	0.00%	0
Jul 31, 2026	10.48	10.48	10.48	10.48	0.00%	0
Jul 30, 2026	10.48	10.48	10.48	10.48	0.00%	0
Jul 29, 2026	10.48	10.48	10.48	10.48	0.00%	0
Jul 28, 2026	10.49	10.49	10.48	10.48	-0.95%	3.70K
Jul 27, 2026	10.58	10.58	10.58	10.58	0.00%	0
Jul 24, 2026	10.58	10.58	10.58	10.58	0.00%	0
Jul 23, 2026	10.58	10.58	10.58	10.58	0.00%	0
Jul 22, 2026	10.58	10.58	10.58	10.58	0.00%	0
Jul 21, 2026	10.58	10.58	10.58	10.58	0.00%	0
Jul 20, 2026	10.58	10.58	10.58	10.58	0.00%	0
Jul 17, 2026	10.58	10.58	10.58	10.58	0.00%	0
Jul 16, 2026	10.58	10.58	10.58	10.58	0.00%	0
Jul 15, 2026	10.58	10.58	10.58	10.58	0.00%	0
Jul 14, 2026	10.58	10.58	10.58	10.58	0.00%	0
Jul 13, 2026	10.58	10.58	10.58	10.58	0.00%	0
Jul 10, 2026	10.58	10.58	10.58	10.58	0.00%	0
Jul 9, 2026	10.58	10.58	10.58	10.58	0.00%	0
Jul 8, 2026	10.58	10.58	10.58	10.58	0.00%	0
Jul 7, 2026	10.58	10.58	10.58	10.58	0.00%	0
Jul 6, 2026	10.58	10.58	10.58	10.58	0.00%	0
Jul 2, 2026	10.58	10.58	10.58	10.58	0.00%	0
Jul 1, 2026	10.58	10.58	10.58	10.58	0.00%	0
Jun 30, 2026	10.50	10.58	10.50	10.58	+0.95%	300
Jun 29, 2026	10.48	10.48	10.48	10.48	0.00%	0
Jun 26, 2026	10.48	10.48	10.48	10.48	-1.13%	200
Jun 25, 2026	10.56	10.60	10.56	10.60	+0.19%	700
Jun 24, 2026	10.58	10.58	10.58	10.58	0.00%	0
Jun 23, 2026	10.56	10.58	10.56	10.58	+0.95%	1.70K
Jun 22, 2026	10.48	10.48	10.48	10.48	0.00%	0
Jun 18, 2026	10.48	10.48	10.48	10.48	0.00%	0
Jun 17, 2026	10.48	10.48	10.48	10.48	0.00%	0
Jun 16, 2026	10.48	10.48	10.48	10.48	0.00%	0
Jun 15, 2026	10.48	10.48	10.48	10.48	0.00%	100
Jun 12, 2026	10.48	10.48	10.48	10.48	0.00%	0
Jun 11, 2026	10.48	10.48	10.48	10.48	0.00%	0
Jun 10, 2026	10.48	10.48	10.48	10.48	0.00%	0
Jun 9, 2026	10.48	10.48	10.48	10.48	0.00%	0
Jun 8, 2026	10.48	10.48	10.48	10.48	0.00%	0
Jun 5, 2026	10.48	10.48	10.48	10.48	0.00%	0
Jun 4, 2026	10.48	10.48	10.48	10.48	0.00%	0
Jun 3, 2026	10.48	10.48	10.48	10.48	0.00%	0
Jun 2, 2026	10.48	10.48	10.48	10.48	0.00%	200
Jun 1, 2026	10.48	10.48	10.48	10.48	0.00%	0
May 29, 2026	10.48	10.48	10.48	10.48	0.00%	0
May 28, 2026	10.48	10.48	10.48	10.48	-0.10%	100
May 27, 2026	10.49	10.49	10.49	10.49	0.00%	0
May 26, 2026	10.49	10.49	10.49	10.49	0.00%	0
May 22, 2026	10.49	10.49	10.49	10.49	0.00%	0
May 21, 2026	10.49	10.49	10.49	10.49	0.00%	0
May 20, 2026	10.49	10.49	10.49	10.49	-0.57%	100
May 19, 2026	10.55	10.55	10.55	10.55	0.00%	0
May 18, 2026	10.55	10.55	10.55	10.55	0.00%	0
May 15, 2026	10.55	10.55	10.55	10.55	+0.86%	800
May 14, 2026	10.46	10.46	10.46	10.46	-0.38%	200
May 13, 2026	10.50	10.50	10.50	10.50	+0.29%	1.00K
May 12, 2026	10.46	10.47	10.42	10.47	+0.10%	15.20K
May 11, 2026	10.42	10.46	10.42	10.46	-0.19%	200
May 8, 2026	10.48	10.48	10.48	10.48	0.00%	0
May 7, 2026	10.48	10.48	10.48	10.48	0.00%	0
May 6, 2026	10.48	10.48	10.48	10.48	0.00%	0
May 5, 2026	10.48	10.48	10.48	10.48	0.00%	0
May 4, 2026	10.48	10.48	10.48	10.48	0.00%	0
May 1, 2026	10.48	10.48	10.48	10.48	0.00%	0
Apr 30, 2026	10.48	10.48	10.48	10.48	0.00%	0
Apr 29, 2026	10.48	10.48	10.48	10.48	0.00%	0
Apr 28, 2026	10.48	10.48	10.48	10.48	+0.38%	1.00K
Apr 27, 2026	10.41	10.44	10.36	10.44	+0.29%	5.90K
Apr 24, 2026	10.45	10.45	10.41	10.41	-0.86%	96.30K
Apr 23, 2026	10.50	10.50	10.50	10.50	0.00%	0
Apr 22, 2026	10.50	10.50	10.50	10.50	0.00%	0
Apr 21, 2026	10.50	10.50	10.50	10.50	0.00%	0
Apr 20, 2026	10.50	10.50	10.50	10.50	0.00%	0
Apr 17, 2026	10.50	10.50	10.50	10.50	0.00%	0
Apr 16, 2026	10.50	10.50	10.50	10.50	0.00%	0
Apr 15, 2026	10.50	10.50	10.50	10.50	0.00%	0
Apr 14, 2026	10.49	10.50	10.49	10.50	+0.38%	300
Apr 13, 2026	10.49	10.49	10.46	10.46	-0.48%	300
Apr 10, 2026	10.51	10.51	10.51	10.51	0.00%	0
Apr 9, 2026	10.51	10.51	10.51	10.51	+0.19%	1.00K
Apr 8, 2026	10.49	10.49	10.49	10.49	0.00%	0
Apr 7, 2026	10.49	10.49	10.49	10.49	0.00%	0
Apr 6, 2026	10.49	10.49	10.49	10.49	-0.38%	100
Apr 2, 2026	10.45	10.53	10.45	10.53	+0.77%	3.00K
Apr 1, 2026	10.45	10.45	10.45	10.45	+0.87%	400
Mar 31, 2026	10.36	10.36	10.36	10.36	+0.10%	100
Mar 30, 2026	10.35	10.35	10.35	10.35	0.00%	0
Mar 27, 2026	10.35	10.35	10.35	10.35	0.00%	0
Mar 26, 2026	10.35	10.35	10.35	10.35	0.00%	0
Mar 25, 2026	10.45	10.45	10.35	10.35	-0.96%	200.10K
Mar 24, 2026	10.45	10.45	10.45	10.45	0.00%	100
Mar 23, 2026	10.45	10.45	10.45	10.45	0.00%	100
Mar 20, 2026	10.45	10.45	10.45	10.45	+0.10%	100
Mar 19, 2026	10.44	10.44	10.44	10.44	0.00%	100
Mar 18, 2026	10.44	10.44	10.44	10.44	0.00%	200
Mar 17, 2026	10.44	10.44	10.44	10.44	0.00%	100
Mar 16, 2026	10.44	10.44	10.44	10.44	+0.77%	100
Mar 13, 2026	10.37	10.37	10.36	10.36	+0.10%	600
Mar 12, 2026	10.35	10.35	10.35	10.35	0.00%	0
Mar 11, 2026	10.35	10.35	10.35	10.35	0.00%	0
Mar 10, 2026	10.45	10.45	10.35	10.35	-0.19%	1.30K
Mar 9, 2026	10.45	10.45	10.37	10.37	-0.77%	200
Mar 6, 2026	10.45	10.45	10.45	10.45	+0.48%	200
Mar 5, 2026	10.43	10.43	10.40	10.40	-0.29%	1.50K
Mar 4, 2026	10.43	10.43	10.43	10.43	0.00%	0
Mar 3, 2026	10.48	10.48	10.43	10.43	-0.18%	400
Mar 2, 2026	10.45	10.45	10.45	10.45	+0.18%	1.00K
Feb 27, 2026	10.50	10.50	10.43	10.43	-0.19%	600
Feb 26, 2026	10.45	10.45	10.45	10.45	+0.19%	2.70K
Feb 25, 2026	10.43	10.43	10.43	10.43	0.00%	0
Feb 24, 2026	10.43	10.43	10.43	10.43	-0.10%	2.00K
Feb 23, 2026	10.44	10.44	10.44	10.44	+0.10%	1.60K
Feb 20, 2026	10.43	10.43	10.43	10.43	0.00%	100
Feb 19, 2026	10.41	10.43	10.40	10.43	-0.19%	3.30K
Feb 18, 2026	10.45	10.45	10.45	10.45	0.00%	0
Feb 17, 2026	10.45	10.45	10.45	10.45	0.00%	2.10K
Feb 13, 2026	10.45	10.45	10.45	10.45	0.00%	0
Feb 12, 2026	10.45	10.45	10.45	10.45	0.00%	0
Feb 11, 2026	10.45	10.45	10.45	10.45	0.00%	0
Feb 10, 2026	10.45	10.45	10.45	10.45	0.00%	0
Feb 9, 2026	10.45	10.45	10.45	10.45	0.00%	0
Feb 6, 2026	10.45	10.45	10.45	10.45	0.00%	0
Feb 5, 2026	10.50	10.50	10.44	10.45	-0.48%	1.10K
Feb 4, 2026	10.50	10.50	10.50	10.50	0.00%	0
Feb 3, 2026	10.50	10.50	10.50	10.50	0.00%	0
Feb 2, 2026	10.50	10.50	10.50	10.50	0.00%	0
Jan 30, 2026	10.50	10.50	10.50	10.50	0.00%	0
Jan 29, 2026	10.50	10.50	10.50	10.50	0.00%	0
Jan 28, 2026	10.50	10.50	10.50	10.50	0.00%	0
Jan 27, 2026	10.50	10.50	10.50	10.50	0.00%	0
Jan 26, 2026	10.50	10.50	10.50	10.50	0.00%	0
Jan 23, 2026	10.50	10.50	10.50	10.50	0.00%	0
Jan 22, 2026	10.50	10.50	10.46	10.50	+0.96%	7.00K
Jan 21, 2026	10.50	10.50	10.40	10.40	-0.10%	4.10K
Jan 20, 2026	10.41	10.41	10.41	10.41	0.00%	0
Jan 16, 2026	10.41	10.41	10.41	10.41	0.00%	0
Jan 15, 2026	10.41	10.41	10.41	10.41	0.00%	0
Jan 14, 2026	10.41	10.41	10.41	10.41	0.00%	0
Jan 13, 2026	10.41	10.41	10.41	10.41	0.00%	0
Jan 12, 2026	10.41	10.41	10.41	10.41	0.00%	0
Jan 9, 2026	10.41	10.41	10.41	10.41	0.00%	0
Jan 8, 2026	10.41	10.41	10.41	10.41	0.00%	0
Jan 7, 2026	10.41	10.41	10.41	10.41	0.00%	0
Jan 6, 2026	10.41	10.41	10.41	10.41	0.00%	0
Jan 5, 2026	10.41	10.41	10.41	10.41	0.00%	0
Jan 2, 2026	10.41	10.41	10.41	10.41	0.00%	0
Dec 31, 2025	10.41	10.41	10.41	10.41	0.00%	0
Dec 30, 2025	10.41	10.41	10.41	10.41	0.00%	0
Dec 29, 2025	10.41	10.41	10.41	10.41	0.00%	0
Dec 26, 2025	10.41	10.41	10.41	10.41	0.00%	0
Dec 24, 2025	10.41	10.41	10.41	10.41	0.00%	0
Dec 23, 2025	10.46	10.46	10.41	10.41	-0.48%	800
Dec 22, 2025	10.46	10.46	10.46	10.46	0.00%	0
Dec 19, 2025	10.46	10.46	10.46	10.46	0.00%	0
Dec 18, 2025	10.46	10.46	10.46	10.46	+0.10%	5.70K
Dec 17, 2025	10.45	10.45	10.45	10.45	0.00%	0
Dec 16, 2025	10.45	10.45	10.45	10.45	0.00%	0
Dec 15, 2025	10.45	10.45	10.45	10.45	-0.85%	100
Dec 12, 2025	10.54	10.54	10.54	10.54	0.00%	0
Dec 11, 2025	10.54	10.54	10.54	10.54	0.00%	0
Dec 10, 2025	10.54	10.54	10.54	10.54	0.00%	0
Dec 9, 2025	10.54	10.54	10.54	10.54	0.00%	0
Dec 8, 2025	10.54	10.54	10.54	10.54	0.00%	0
Dec 5, 2025	10.54	10.54	10.54	10.54	+1.15%	1.00K
Dec 4, 2025	10.42	10.42	10.42	10.42	+0.10%	100
Dec 3, 2025	10.41	10.41	10.41	10.41	-0.38%	500
Dec 2, 2025	10.45	10.45	10.45	10.45	0.00%	0
Dec 1, 2025	10.45	10.45	10.45	10.45	0.00%	0
Nov 28, 2025	10.45	10.45	10.45	10.45	0.00%	0
Nov 26, 2025	10.47	10.53	10.43	10.45	-1.88%	105.00K
Nov 25, 2025	10.65	10.65	10.65	10.65	0.00%	0
Nov 24, 2025	10.65	10.65	10.65	10.65	0.00%	0
Nov 21, 2025	10.65	10.65	10.65	10.65	0.00%	0
Nov 20, 2025	10.65	10.65	10.65	10.65	0.00%	700
Nov 19, 2025	10.65	10.65	10.65	10.65	0.00%	300
Nov 18, 2025	10.65	10.65	10.65	10.65	0.00%	300
Nov 17, 2025	10.65	10.70	10.63	10.65	+0.95%	2.00K
Nov 14, 2025	10.55	10.55	10.55	10.55	0.00%	0
Nov 13, 2025	10.70	10.70	10.55	10.55	-1.40%	7.70K
Nov 12, 2025	10.70	10.70	10.70	10.70	0.00%	400
Nov 11, 2025	10.65	10.70	10.65	10.70	+0.56%	500
Nov 10, 2025	10.68	10.68	10.64	10.64	-0.37%	6.00K
Nov 7, 2025	10.68	10.68	10.68	10.68	0.00%	0
Nov 6, 2025	10.68	10.68	10.68	10.68	0.00%	1.90K
Nov 5, 2025	10.68	10.68	10.68	10.68	0.00%	0
Nov 4, 2025	10.63	10.68	10.61	10.68	+0.66%	4.70K
Nov 3, 2025	10.60	10.63	10.60	10.61	-0.09%	1.90K
Oct 31, 2025	10.62	10.62	10.61	10.62	+0.09%	1.10K
Oct 30, 2025	10.62	10.62	10.61	10.61	+0.09%	200
Oct 29, 2025	10.62	10.62	10.60	10.60	0.00%	2.00K
Oct 28, 2025	10.60	10.60	10.60	10.60	0.00%	0
Oct 27, 2025	10.60	10.60	10.60	10.60	0.00%	0
Oct 24, 2025	10.60	10.60	10.60	10.60	0.00%	0
Oct 23, 2025	10.60	10.60	10.60	10.60	0.00%	0
Oct 22, 2025	10.60	10.60	10.60	10.60	0.00%	0
Oct 21, 2025	10.64	10.64	10.60	10.60	-0.93%	1.20K
Oct 20, 2025	10.70	10.70	10.70	10.70	0.00%	0
Oct 17, 2025	10.70	10.70	10.70	10.70	+0.82%	2.60K
Oct 16, 2025	10.61	10.61	10.61	10.61	-0.35%	300
Oct 15, 2025	10.64	10.65	10.64	10.65	0.00%	1.40K
Oct 14, 2025	10.65	10.65	10.65	10.65	0.00%	0
Oct 13, 2025	10.65	10.65	10.65	10.65	0.00%	0
Oct 10, 2025	10.65	10.65	10.65	10.65	—	0

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the RDAGU chart for longer ranges.