Resources Connection Stock Price History
NASDAQ: RGPConsumer DiscretionaryBusiness ServicesUSD
2.83-0.16 (-5.35%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
RGP price history at a glance
The price history for Resources Connection (RGP) on this page begins on December 11, 2000, when the stock closed at $8.00; it most recently closed at $2.83 on October 5, 2026. The highest price in this record is $36.21, reached on July 9, 2007; the latest close is 92.2% below that peak. Across the 25 complete calendar years in the table, RGP finished higher in 14 and lower in 11. Its best year was 2004 (+95.1%) and its worst was 2007 (-47.9%).
Over roughly 26 years the share price changed -64.6%, a -3.9% compound annual price return (excluding dividends). In the last 12 months alone, RGP has lost 40.4%. 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 2000
- $36.21
- Date of high
- Jul 9, 2007
- Low since 2000
- $2.79
- Date of low
- Oct 5, 2026
- 52-week high
- $5.37
- 52-week low
- $2.79
- Last close
- $2.83
RGP returns
1 week
-27.25%
1 month
-26.87%
3 months
-40.04%
6 months
-21.82%
Year to date
-43.85%
1 year
-40.42%
3 years
-79.64%
5 years
-83.93%
RGP price return, excluding dividends.
RGP annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 2.83 | -43.96% |
| 2025 | 5.05 | -44.38% |
| 2024 | 9.08 | -35.92% |
| 2023 | 14.17 | -22.91% |
| 2022 | 18.38 | +3.03% |
| 2021 | 17.84 | +41.93% |
| 2020 | 12.57 | -27.76% |
| 2019 | 17.40 | +10.48% |
| 2018 | 15.75 | +1.94% |
| 2017 | 15.45 | -19.74% |
| 2016 | 19.25 | +17.81% |
| 2015 | 16.34 | +1.62% |
| 2014 | 16.08 | +7.85% |
| 2013 | 14.91 | +21.22% |
| 2012 | 12.30 | +16.15% |
| 2011 | 10.59 | -43.03% |
| 2010 | 18.59 | -12.39% |
| 2009 | 21.22 | +30.99% |
| 2008 | 16.20 | -2.35% |
| 2007 | 16.59 | -47.90% |
| 2006 | 31.84 | +21.95% |
| 2005 | 26.11 | -3.85% |
| 2004 | 27.16 | +95.08% |
| 2003 | 13.92 | +26.55% |
| 2002 | 11.00 | -20.03% |
| 2001 | 13.76 | +44.79% |
| 2000* | 9.50 | +18.75% |
* Partial year: the record begins after the start of 2000; return measured from the first available close.
2026 return is year to date.
RGP daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 2.94 | 2.99 | 2.79 | 2.83 | -5.35% | |
| 3.06 | 3.34 | 2.88 | 2.99 | -20.05% | |
| 3.69 | 3.84 | 3.62 | 3.74 | +1.36% | |
| 3.76 | 3.84 | 3.68 | 3.69 | -1.34% | |
| 3.89 | 3.92 | 3.73 | 3.74 | -3.86% | |
| 3.86 | 3.95 | 3.80 | 3.89 | +1.57% | |
| 3.77 | 3.92 | 3.76 | 3.83 | +1.86% | |
| 3.79 | 3.86 | 3.75 | 3.76 | -0.27% | |
| 3.74 | 3.85 | 3.72 | 3.77 | +0.27% | |
| 3.76 | 3.84 | 3.69 | 3.76 | -0.79% | |
| 3.75 | 3.85 | 3.72 | 3.79 | +1.07% | |
| 3.89 | 3.93 | 3.66 | 3.75 | -3.60% | |
| 3.96 | 3.96 | 3.82 | 3.89 | -2.51% | |
| 3.98 | 4.02 | 3.92 | 3.99 | +0.50% | |
| 3.99 | 4.01 | 3.93 | 3.97 | +0.25% | |
| 3.94 | 4.02 | 3.94 | 3.96 | -0.25% | |
| 4.08 | 4.08 | 3.93 | 3.97 | -1.49% | |
| 4.17 | 4.19 | 3.97 | 4.03 | -3.36% | |
| 4.19 | 4.22 | 4.13 | 4.17 | -1.42% | |
| 3.97 | 4.24 | 3.94 | 4.23 | +6.55% | |
| 3.95 | 4.09 | 3.91 | 3.97 | +2.06% | |
| 3.88 | 3.92 | 3.80 | 3.89 | +0.52% | |
| 4.02 | 4.05 | 3.87 | 3.87 | -3.97% | |
| 4.01 | 4.05 | 3.93 | 4.03 | -0.25% | |
| 4.18 | 4.22 | 4.02 | 4.04 | -4.72% | |
| 4.42 | 4.46 | 4.19 | 4.24 | -4.93% | |
| 4.15 | 4.52 | 4.14 | 4.46 | +7.73% | |
| 4.18 | 4.24 | 4.11 | 4.14 | -1.19% | |
| 4.26 | 4.32 | 4.19 | 4.19 | -1.41% | |
| 4.27 | 4.32 | 4.24 | 4.25 | -0.23% | |
| 4.20 | 4.27 | 4.20 | 4.26 | +1.43% | |
| 4.25 | 4.29 | 4.16 | 4.20 | -1.41% | |
| 4.28 | 4.32 | 4.23 | 4.26 | -0.47% | |
| 4.34 | 4.37 | 4.27 | 4.28 | -1.38% | |
| 4.38 | 4.49 | 4.33 | 4.34 | -0.46% | |
| 4.38 | 4.47 | 4.36 | 4.36 | -1.36% | |
| 4.28 | 4.46 | 4.28 | 4.42 | +3.27% | |
| 4.22 | 4.34 | 4.22 | 4.28 | +1.66% | |
| 4.23 | 4.28 | 4.16 | 4.21 | -0.47% | |
| 4.23 | 4.27 | 4.19 | 4.23 | +0.24% | |
| 4.21 | 4.35 | 4.18 | 4.22 | +1.20% | |
| 4.20 | 4.35 | 4.12 | 4.17 | -0.24% | |
| 4.22 | 4.30 | 4.17 | 4.18 | -0.48% | |
| 4.18 | 4.31 | 4.18 | 4.20 | 0.00% | |
| 4.22 | 4.31 | 4.18 | 4.20 | 0.00% | |
| 4.42 | 4.46 | 4.18 | 4.20 | -5.62% | |
| 4.61 | 4.61 | 4.37 | 4.45 | -3.05% | |
| 4.44 | 4.60 | 4.44 | 4.59 | +3.15% | |
| 4.39 | 4.57 | 4.38 | 4.45 | +1.83% | |
| 4.23 | 4.42 | 4.14 | 4.37 | +2.34% | |
| 4.05 | 4.29 | 4.03 | 4.27 | +4.91% | |
| 3.93 | 4.09 | 3.93 | 4.07 | +2.78% | |
| 3.88 | 4.00 | 3.82 | 3.96 | +2.06% | |
| 3.77 | 3.94 | 3.70 | 3.88 | +2.92% | |
| 3.74 | 3.82 | 3.70 | 3.77 | +0.27% | |
| 3.88 | 3.99 | 3.63 | 3.76 | -18.44% | |
| 4.66 | 4.72 | 4.48 | 4.61 | -1.07% | |
| 4.42 | 4.66 | 4.41 | 4.66 | +5.43% | |
| 4.62 | 4.65 | 4.39 | 4.42 | -4.74% | |
| 4.68 | 4.75 | 4.58 | 4.64 | -1.07% | |
| 4.60 | 4.87 | 4.59 | 4.69 | +2.18% | |
| 4.59 | 4.76 | 4.57 | 4.59 | 0.00% | |
| 4.62 | 4.73 | 4.57 | 4.59 | -1.29% | |
| 4.75 | 4.81 | 4.63 | 4.65 | -1.48% | |
| 4.69 | 4.86 | 4.65 | 4.72 | +0.64% | |
| 4.60 | 4.70 | 4.53 | 4.69 | +1.74% | |
| 4.70 | 4.72 | 4.45 | 4.61 | -2.12% | |
| 4.56 | 4.77 | 4.56 | 4.71 | +2.17% | |
| 4.65 | 4.68 | 4.52 | 4.61 | -0.22% | |
| 4.50 | 4.73 | 4.49 | 4.62 | +2.90% | |
| 4.28 | 4.53 | 4.27 | 4.49 | +5.65% | |
| 4.38 | 4.45 | 4.18 | 4.25 | -2.75% | |
| 4.10 | 4.41 | 4.06 | 4.37 | +7.37% | |
| 3.87 | 4.13 | 3.86 | 4.07 | +5.44% | |
| 4.15 | 4.23 | 3.83 | 3.86 | -6.76% | |
| 4.17 | 4.26 | 4.05 | 4.14 | -0.72% | |
| 4.07 | 4.35 | 4.00 | 4.17 | +1.96% | |
| 4.28 | 4.34 | 4.04 | 4.09 | -3.31% | |
| 4.25 | 4.32 | 4.22 | 4.23 | -1.40% | |
| 4.39 | 4.49 | 4.27 | 4.29 | -2.28% | |
| 4.38 | 4.42 | 4.32 | 4.39 | +0.69% | |
| 4.70 | 4.70 | 4.34 | 4.36 | -6.24% | |
| 4.69 | 4.76 | 4.58 | 4.65 | -0.43% | |
| 4.66 | 4.77 | 4.61 | 4.67 | -0.85% | |
| 4.63 | 4.76 | 4.57 | 4.71 | +0.43% | |
| 4.54 | 4.70 | 4.51 | 4.69 | +3.53% | |
| 4.54 | 4.65 | 4.47 | 4.53 | 0.00% | |
| 4.47 | 4.55 | 4.42 | 4.53 | +1.34% | |
| 4.42 | 4.64 | 4.42 | 4.47 | +1.59% | |
| 4.59 | 4.60 | 4.39 | 4.40 | -5.17% | |
| 4.61 | 4.77 | 4.54 | 4.64 | -1.07% | |
| 4.50 | 4.78 | 4.50 | 4.69 | +3.76% | |
| 4.33 | 4.55 | 4.28 | 4.52 | +4.15% | |
| 4.15 | 4.34 | 4.15 | 4.34 | +4.58% | |
| 4.28 | 4.40 | 4.13 | 4.15 | -3.94% | |
| 4.54 | 4.62 | 4.29 | 4.32 | -4.64% | |
| 4.51 | 4.62 | 4.51 | 4.53 | +0.67% | |
| 4.35 | 4.58 | 4.28 | 4.50 | +1.35% | |
| 4.30 | 4.46 | 4.23 | 4.44 | +3.50% | |
| 4.36 | 4.42 | 4.25 | 4.29 | -0.23% | |
| 4.40 | 4.43 | 4.26 | 4.30 | -2.27% | |
| 4.34 | 4.43 | 4.23 | 4.40 | +0.92% | |
| 4.35 | 4.45 | 4.28 | 4.36 | +0.46% | |
| 4.26 | 4.35 | 4.26 | 4.34 | +0.93% | |
| 4.39 | 4.40 | 4.18 | 4.30 | -1.38% | |
| 4.45 | 4.49 | 4.36 | 4.36 | -2.02% | |
| 4.44 | 4.52 | 4.32 | 4.45 | -0.22% | |
| 4.33 | 4.51 | 4.33 | 4.46 | +2.76% | |
| 4.26 | 4.40 | 4.26 | 4.34 | +1.40% | |
| 4.21 | 4.29 | 4.18 | 4.28 | +1.66% | |
| 4.38 | 4.48 | 4.20 | 4.21 | -4.10% | |
| 4.25 | 4.48 | 4.21 | 4.39 | +3.54% | |
| 4.07 | 4.27 | 4.03 | 4.24 | +3.67% | |
| 4.10 | 4.12 | 4.04 | 4.09 | -0.49% | |
| 4.01 | 4.18 | 4.01 | 4.11 | +2.24% | |
| 4.09 | 4.12 | 4.00 | 4.02 | -0.50% | |
| 3.92 | 4.05 | 3.84 | 4.04 | +3.59% | |
| 4.13 | 4.13 | 3.81 | 3.90 | -4.18% | |
| 4.01 | 4.13 | 4.01 | 4.07 | +0.49% | |
| 4.09 | 4.24 | 4.04 | 4.05 | -0.49% | |
| 3.87 | 4.12 | 3.87 | 4.07 | +3.56% | |
| 3.91 | 4.03 | 3.91 | 3.93 | +1.55% | |
| 3.85 | 3.88 | 3.59 | 3.87 | +0.52% | |
| 3.77 | 3.85 | 3.75 | 3.85 | +2.12% | |
| 3.76 | 3.82 | 3.73 | 3.77 | 0.00% | |
| 3.59 | 3.80 | 3.57 | 3.77 | +4.14% | |
| 3.41 | 3.62 | 3.31 | 3.62 | +4.32% | |
| 3.85 | 3.86 | 3.06 | 3.47 | -1.42% | |
| 3.70 | 3.80 | 3.51 | 3.52 | -1.68% | |
| 3.63 | 3.64 | 3.52 | 3.58 | -2.45% | |
| 3.72 | 3.72 | 3.66 | 3.67 | -0.27% | |
| 3.63 | 3.71 | 3.57 | 3.68 | +0.82% | |
| 3.77 | 3.78 | 3.65 | 3.65 | -2.14% | |
| 3.75 | 3.81 | 3.69 | 3.73 | +0.54% | |
| 3.65 | 3.76 | 3.63 | 3.71 | +2.49% | |
| 3.68 | 3.72 | 3.60 | 3.62 | -2.69% | |
| 3.65 | 3.76 | 3.63 | 3.72 | +1.09% | |
| 3.74 | 3.76 | 3.57 | 3.68 | -0.81% | |
| 3.73 | 3.75 | 3.66 | 3.71 | -0.80% | |
| 3.79 | 3.79 | 3.56 | 3.74 | +0.54% | |
| 3.79 | 3.86 | 3.65 | 3.72 | -1.85% | |
| 3.67 | 3.86 | 3.67 | 3.79 | +2.43% | |
| 3.62 | 3.70 | 3.62 | 3.70 | +1.93% | |
| 3.65 | 3.72 | 3.63 | 3.63 | +0.28% | |
| 3.64 | 3.78 | 3.61 | 3.62 | +0.28% | |
| 3.54 | 3.67 | 3.54 | 3.61 | +2.27% | |
| 3.43 | 3.56 | 3.42 | 3.53 | +1.15% | |
| 3.55 | 3.57 | 3.45 | 3.49 | -2.24% | |
| 3.62 | 3.65 | 3.51 | 3.57 | -1.65% | |
| 3.56 | 3.66 | 3.46 | 3.63 | +0.55% | |
| 3.61 | 3.73 | 3.50 | 3.61 | -2.43% | |
| 3.69 | 3.83 | 3.69 | 3.70 | -1.33% | |
| 3.72 | 3.77 | 3.64 | 3.75 | +2.18% | |
| 3.61 | 3.70 | 3.55 | 3.67 | -0.54% | |
| 3.69 | 3.72 | 3.62 | 3.69 | -1.86% | |
| 3.65 | 3.80 | 3.65 | 3.76 | -0.53% | |
| 3.68 | 3.80 | 3.63 | 3.78 | +2.44% | |
| 3.55 | 3.70 | 3.50 | 3.69 | +3.36% | |
| 3.54 | 3.64 | 3.52 | 3.57 | +2.29% | |
| 3.69 | 3.69 | 3.42 | 3.49 | -6.18% | |
| 3.82 | 3.84 | 3.68 | 3.72 | -4.37% | |
| 3.87 | 3.90 | 3.78 | 3.89 | +0.52% | |
| 3.77 | 3.93 | 3.71 | 3.87 | +2.38% | |
| 3.87 | 3.88 | 3.72 | 3.78 | -2.33% | |
| 3.95 | 3.99 | 3.86 | 3.87 | -2.03% | |
| 4.03 | 4.03 | 3.83 | 3.95 | -1.74% | |
| 4.26 | 4.29 | 3.91 | 4.02 | -5.41% | |
| 4.34 | 4.36 | 4.20 | 4.25 | -2.30% | |
| 4.37 | 4.40 | 4.24 | 4.35 | -0.46% | |
| 4.31 | 4.39 | 4.28 | 4.37 | +2.34% | |
| 4.47 | 4.47 | 4.25 | 4.27 | -3.39% | |
| 4.53 | 4.53 | 4.34 | 4.42 | -1.56% | |
| 4.66 | 4.70 | 4.49 | 4.49 | -4.06% | |
| 4.52 | 4.75 | 4.47 | 4.68 | +3.31% | |
| 4.31 | 4.58 | 4.31 | 4.53 | +4.14% | |
| 4.24 | 4.43 | 4.19 | 4.35 | +2.59% | |
| 4.33 | 4.39 | 4.23 | 4.24 | -2.30% | |
| 4.44 | 4.44 | 4.25 | 4.34 | -2.47% | |
| 4.40 | 4.50 | 4.35 | 4.45 | +1.37% | |
| 4.35 | 4.47 | 4.28 | 4.39 | +0.92% | |
| 4.45 | 4.60 | 4.35 | 4.35 | -1.36% | |
| 4.42 | 4.55 | 4.37 | 4.41 | -0.23% | |
| 4.50 | 4.57 | 4.31 | 4.42 | -4.12% | |
| 4.66 | 4.72 | 4.61 | 4.61 | -1.07% | |
| 4.65 | 4.77 | 4.63 | 4.66 | -0.21% | |
| 4.65 | 4.77 | 4.63 | 4.67 | +0.65% | |
| 4.84 | 4.88 | 4.63 | 4.64 | -3.93% | |
| 4.80 | 4.85 | 4.65 | 4.83 | +0.63% | |
| 4.49 | 4.97 | 4.45 | 4.80 | +6.67% | |
| 4.60 | 4.67 | 4.24 | 4.50 | -14.61% | |
| 5.20 | 5.27 | 5.10 | 5.27 | +0.96% | |
| 5.17 | 5.25 | 5.08 | 5.22 | +0.58% | |
| 5.06 | 5.30 | 5.06 | 5.19 | +2.77% | |
| 5.02 | 5.09 | 4.99 | 5.05 | +0.20% | |
| 5.11 | 5.12 | 5.01 | 5.04 | -1.18% | |
| 5.26 | 5.28 | 5.10 | 5.10 | -3.04% | |
| 5.25 | 5.30 | 5.12 | 5.26 | 0.00% | |
| 5.18 | 5.28 | 5.18 | 5.26 | +0.77% | |
| 5.19 | 5.23 | 5.16 | 5.22 | +0.58% | |
| 5.24 | 5.28 | 5.14 | 5.19 | -1.33% | |
| 5.28 | 5.36 | 5.23 | 5.26 | -0.38% | |
| 5.24 | 5.35 | 5.15 | 5.28 | +0.38% | |
| 5.28 | 5.37 | 5.23 | 5.26 | +0.57% | |
| 5.21 | 5.34 | 5.21 | 5.23 | +0.38% | |
| 5.17 | 5.24 | 5.13 | 5.21 | +0.97% | |
| 5.18 | 5.24 | 5.13 | 5.16 | -0.39% | |
| 5.30 | 5.30 | 5.15 | 5.18 | -1.33% | |
| 5.08 | 5.30 | 5.08 | 5.25 | +3.35% | |
| 5.04 | 5.17 | 4.96 | 5.08 | +0.79% | |
| 4.87 | 5.05 | 4.81 | 5.04 | +3.49% | |
| 4.88 | 4.93 | 4.77 | 4.87 | +0.21% | |
| 4.87 | 4.93 | 4.85 | 4.86 | 0.00% | |
| 4.82 | 4.87 | 4.80 | 4.86 | +0.21% | |
| 4.77 | 4.86 | 4.73 | 4.85 | +1.68% | |
| 4.82 | 4.83 | 4.71 | 4.77 | -0.83% | |
| 4.83 | 4.89 | 4.74 | 4.81 | -0.62% | |
| 4.84 | 4.86 | 4.76 | 4.84 | +0.62% | |
| 4.74 | 4.82 | 4.69 | 4.81 | +1.05% | |
| 4.59 | 4.81 | 4.59 | 4.76 | +4.16% | |
| 4.82 | 4.82 | 4.54 | 4.57 | -5.38% | |
| 4.55 | 4.94 | 4.54 | 4.83 | +6.15% | |
| 4.77 | 4.88 | 4.53 | 4.55 | -3.81% | |
| 4.72 | 4.79 | 4.62 | 4.73 | -0.21% | |
| 4.64 | 4.86 | 4.61 | 4.74 | +1.07% | |
| 4.77 | 4.92 | 4.68 | 4.69 | -2.29% | |
| 4.69 | 4.84 | 4.66 | 4.80 | +3.23% | |
| 4.52 | 4.70 | 4.47 | 4.65 | +2.65% | |
| 4.57 | 4.63 | 4.48 | 4.53 | -0.22% | |
| 4.36 | 4.58 | 4.34 | 4.54 | +4.61% | |
| 4.48 | 4.50 | 4.33 | 4.34 | -2.91% | |
| 4.61 | 4.61 | 4.37 | 4.47 | -1.97% | |
| 4.73 | 4.75 | 4.54 | 4.56 | -4.00% | |
| 4.57 | 4.77 | 4.55 | 4.75 | +4.40% | |
| 4.60 | 4.78 | 4.43 | 4.55 | -2.78% | |
| 4.58 | 4.81 | 4.45 | 4.68 | +6.36% | |
| 4.28 | 4.42 | 4.13 | 4.40 | +2.33% | |
| 4.32 | 4.43 | 4.29 | 4.30 | -1.38% | |
| 4.47 | 4.49 | 4.35 | 4.36 | -2.90% | |
| 4.36 | 4.56 | 4.35 | 4.49 | +2.51% | |
| 4.58 | 4.64 | 4.37 | 4.38 | -3.52% | |
| 4.47 | 4.57 | 4.44 | 4.54 | +2.95% | |
| 4.38 | 4.53 | 4.36 | 4.41 | +0.68% | |
| 4.41 | 4.44 | 4.32 | 4.38 | -0.68% | |
| 4.33 | 4.49 | 4.32 | 4.41 | +1.38% | |
| 4.35 | 4.46 | 4.32 | 4.35 | 0.00% | |
| 4.55 | 4.59 | 4.26 | 4.35 | -5.23% | |
| 5.00 | 5.00 | 4.49 | 4.59 | +4.32% | |
| 4.29 | 4.62 | 4.29 | 4.40 | +3.53% | |
| 4.26 | 4.37 | 4.23 | 4.25 | -1.16% | |
| 4.61 | 4.67 | 4.29 | 4.30 | -5.29% | |
| 4.72 | 4.77 | 4.45 | 4.54 | -4.42% | |
| 5.19 | 5.25 | 4.70 | 4.75 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the RGP chart for longer ranges.