NYSE:RES | Historical Stock Price | RPC INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1984-06-11 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.13$0.41$1.32$4.30$13.98$45.471984-06-112026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$12.24$19.32695,900——
2012-12-28$12.12$19.13343,600——
2012-12-27$12.24$19.32352,400——
2012-12-26$12.23$19.31448,900——
2012-12-24$12.41$19.59218,500——
2012-12-21$12.45$19.65817,500——
2012-12-20$12.46$19.67637,800——
2012-12-19$12.45$19.65909,100——
2012-12-18$12.29$19.40663,500——
2012-12-17$12.09$19.08559,500——
2012-12-14$12.02$18.97586,500——
2012-12-13$12.03$18.99888,500——
2012-12-12$12.27$19.371,043,000——
2012-12-11$12.22$19.291,169,500——
2012-12-10$12.00$18.94405,700——
2012-12-07$11.87$18.74398,000——
2012-12-06$11.89$18.77325,700——
2012-12-05$11.82$18.66738,100——
2012-12-04$11.75$18.55475,800——
2012-12-03$11.66$18.41540,700——
2012-11-30$11.56$18.251,721,500——
2012-11-29$11.06$17.46338,900——
2012-11-28$10.95$17.28610,600——
2012-11-27$11.05$17.44513,100——
2012-11-26$11.14$17.58442,200——
2012-11-23$11.17$17.6397,900——
2012-11-21$11.18$17.65303,900——
2012-11-20$11.06$17.46608,000——
2012-11-19$11.10$17.52776,500——
2012-11-16$10.80$17.05783,100——
2012-11-15$10.79$17.03902,800——
2012-11-14$10.79$17.03764,600——
2012-11-13$10.85$17.13687,400——
2012-11-12$10.72$16.92592,900——
2012-11-09$10.71$16.91827,000——
2012-11-08$10.93$17.25555,100——
2012-11-07$11.09$17.51995,200——
2012-11-06$11.41$17.88888,900——
2012-11-05$11.43$17.92729,600——
2012-11-02$11.37$17.82339,700——
2012-11-01$11.51$18.04769,600——
2012-10-31$11.46$17.96857,600——
2012-10-26$11.43$17.921,018,100——
2012-10-25$11.52$18.061,240,100——
2012-10-24$11.37$17.821,496,200——
2012-10-23$11.67$18.291,027,400——
2012-10-22$12.00$18.81634,800——
2012-10-19$12.16$19.06717,800——
2012-10-18$12.57$19.701,049,500——
2012-10-17$12.09$18.95521,400——
2012-10-16$11.73$18.39524,900——
2012-10-15$11.64$18.25301,100——
2012-10-12$11.60$18.18295,700——
2012-10-11$11.62$18.21418,500——
2012-10-10$11.41$17.88787,700——
2012-10-09$11.94$18.72640,500——
2012-10-08$11.67$18.29774,800——
2012-10-05$11.98$18.78322,000——
2012-10-04$12.18$19.09505,600——
2012-10-03$11.98$18.78945,800——
2012-10-02$12.24$19.19996,400——
2012-10-01$11.93$18.70653,200——
2012-09-28$11.89$18.64602,600——
2012-09-27$12.06$18.90413,000——
2012-09-26$11.99$18.79684,800——
2012-09-25$12.19$19.11819,700——
2012-09-24$12.52$19.62846,000——
2012-09-21$12.47$19.55876,100——
2012-09-20$12.63$19.80972,800——
2012-09-19$12.73$19.951,171,000——
2012-09-18$13.19$20.671,096,000——
2012-09-17$13.66$21.41828,400——
2012-09-14$14.12$22.131,844,900——
2012-09-13$13.84$21.691,456,700——
2012-09-12$13.20$20.69667,800——
2012-09-11$13.27$20.80695,800——
2012-09-10$13.11$20.551,075,300——
2012-09-07$12.71$19.92377,400——
2012-09-06$12.50$19.59558,200——
2012-09-05$12.34$19.34804,100——
2012-09-04$12.22$19.15921,800——
2012-08-31$12.25$19.20894,700——
2012-08-30$12.20$19.12803,300——
2012-08-29$12.45$19.51547,500——
2012-08-28$12.79$20.05649,000——
2012-08-27$12.73$19.95530,700——
2012-08-24$12.71$19.92874,900——
2012-08-23$12.62$19.781,454,900——
2012-08-22$12.84$20.13508,700——
2012-08-21$12.86$20.16734,000——
2012-08-20$13.16$20.631,307,400——
2012-08-17$12.86$20.161,006,100——
2012-08-16$12.48$19.561,101,600——
2012-08-15$12.44$19.50544,000——
2012-08-14$12.67$19.86905,700——
2012-08-13$12.60$19.751,008,000——
2012-08-10$12.78$20.031,182,200——
2012-08-09$13.00$20.381,843,300——
2012-08-08$13.35$20.931,222,300——
2012-08-07$13.83$21.551,758,900——
2012-08-06$13.76$21.441,182,900——
2012-08-03$14.45$22.521,530,000——
2012-08-02$14.28$22.25797,500——
2012-08-01$13.81$21.52860,100——
2012-07-31$13.45$20.961,417,200——
2012-07-30$14.11$21.991,281,100——
2012-07-27$13.92$21.691,192,700——
2012-07-26$13.24$20.631,161,400——
2012-07-25$12.74$19.852,454,300——
2012-07-24$12.21$19.03850,400——
2012-07-23$12.44$19.39484,000——
2012-07-20$12.46$19.42764,600——
2012-07-19$12.30$19.17652,600——
2012-07-18$12.46$19.421,272,000——
2012-07-17$11.78$18.36567,200——
2012-07-16$11.34$17.67456,800——
2012-07-13$11.53$17.97553,500——
2012-07-12$11.27$17.561,023,300——
2012-07-11$11.50$17.921,154,300——
2012-07-10$11.84$18.45938,700——
2012-07-09$12.13$18.901,218,400——
2012-07-06$11.71$18.25996,000——
2012-07-05$11.81$18.401,855,500——
2012-07-03$12.01$18.72507,700——
2012-07-02$11.86$18.481,712,200——
2012-06-29$11.89$18.532,038,600——
2012-06-28$11.44$17.831,129,900——
2012-06-27$10.89$16.97682,700——
2012-06-26$10.13$15.79672,300——
2012-06-25$10.13$15.79619,400——
2012-06-22$10.34$16.11734,900——
2012-06-21$10.42$16.24911,500——
2012-06-20$10.85$16.91549,500——
2012-06-19$10.78$16.80631,500——
2012-06-18$10.22$15.93590,200——
2012-06-15$10.14$15.80875,900——
2012-06-14$10.15$15.82790,300——
2012-06-13$10.11$15.761,160,100——
2012-06-12$10.25$15.97636,600——
2012-06-11$10.20$15.90637,500——
2012-06-08$10.49$16.351,038,700——
2012-06-07$10.79$16.82971,900——
2012-06-06$11.08$17.271,393,300——
2012-06-05$10.99$17.131,367,300——
2012-06-04$10.55$16.44981,500——
2012-06-01$10.60$16.521,177,900——
2012-05-31$10.38$16.181,199,900——
2012-05-30$10.64$16.58839,700——
2012-05-29$10.90$16.99420,300——
2012-05-25$10.68$16.64282,500——
2012-05-24$10.78$16.80625,200——
2012-05-23$10.92$17.02766,000——
2012-05-22$10.41$16.22834,200——
2012-05-21$10.59$16.50691,400——
2012-05-18$10.06$15.68735,100——
2012-05-17$10.12$15.771,188,200——
2012-05-16$10.47$16.321,004,400——
2012-05-15$10.65$16.601,971,100——
2012-05-14$11.12$17.331,415,500——
2012-05-11$11.48$17.891,865,700——
2012-05-10$11.72$18.263,438,900——
2012-05-09$11.40$17.772,725,500——
2012-05-08$10.90$16.992,131,600——
2012-05-07$10.40$16.08995,600——
2012-05-04$10.40$16.081,207,500——
2012-05-03$10.46$16.181,524,000——
2012-05-02$10.59$16.38950,700——
2012-05-01$10.47$16.19948,400——
2012-04-30$10.34$15.991,494,200——
2012-04-27$10.22$15.801,158,600——
2012-04-26$10.20$15.772,272,400——
2012-04-25$9.64$14.911,810,700——
2012-04-24$9.34$14.441,198,700——
2012-04-23$9.09$14.061,037,700——
2012-04-20$9.07$14.03727,500——
2012-04-19$9.07$14.031,022,200——
2012-04-18$8.96$13.86823,500——
2012-04-17$9.06$14.01867,800——
2012-04-16$8.99$13.901,056,100——
2012-04-13$9.06$14.011,365,200——
2012-04-12$9.49$14.681,105,400——
2012-04-11$9.33$14.431,142,000——
2012-04-10$9.31$14.402,241,400——
2012-04-09$9.80$15.151,092,400——
2012-04-05$10.06$15.561,439,800——
2012-04-04$10.14$15.681,179,800——
2012-04-03$10.29$15.911,300,500——
2012-04-02$10.40$16.081,612,800——
2012-03-30$10.61$16.411,217,300——
2012-03-29$11.23$17.372,199,600——
2012-03-28$11.03$17.062,874,800——
2012-03-27$10.42$16.111,703,000——
2012-03-26$10.30$15.931,054,900——
2012-03-23$10.23$15.82981,100——
2012-03-22$9.98$15.431,781,000——
2012-03-21$10.15$15.701,817,200——
2012-03-20$10.41$16.101,370,100——
2012-03-19$10.48$16.211,175,100——
2012-03-16$10.64$16.452,150,400——
2012-03-15$10.18$15.741,560,100——
2012-03-14$10.15$15.701,951,500——
2012-03-13$10.55$16.311,993,300——
2012-03-12$10.17$15.731,501,000——
2012-03-09$10.47$16.203,792,150——
2012-03-08$10.13$15.672,410,200——
2012-03-07$9.67$14.951,908,750——
2012-03-06$9.50$14.692,214,000——
2012-03-05$9.66$14.943,187,500——
2012-03-02$10.34$15.993,105,150——
2012-03-01$10.76$16.642,290,650——
2012-02-29$10.67$16.512,672,400——
2012-02-28$10.66$16.482,786,850——
2012-02-27$10.89$16.842,295,000——
2012-02-24$10.97$16.972,343,900——
2012-02-23$10.89$16.852,076,300——
2012-02-22$10.90$16.862,571,000——
2012-02-21$11.06$17.104,207,200——
2012-02-17$10.51$16.264,242,900——
2012-02-16$10.20$15.773,417,450——
2012-02-15$9.81$15.173,172,950——
2012-02-14$9.50$14.692,211,900——
2012-02-13$9.45$14.612,660,850——
2012-02-10$9.41$14.563,780,450——
2012-02-09$9.97$15.422,187,600——
2012-02-08$9.97$15.413,162,600——
2012-02-07$10.22$15.682,385,450——
2012-02-06$10.34$15.861,737,900——
2012-02-03$10.29$15.792,362,950——
2012-02-02$10.15$15.572,998,500——
2012-02-01$10.23$15.691,849,800——
2012-01-31$10.17$15.602,718,450——
2012-01-30$10.28$15.774,458,600——
2012-01-27$10.16$15.594,942,950——
2012-01-26$10.13$15.559,695,550——
2012-01-25$10.69$16.408,353,350——
2012-01-24$11.69$17.933,681,900——
2012-01-23$11.62$17.833,010,950——
2012-01-20$11.93$18.301,767,000——
2012-01-19$11.93$18.312,901,600——
2012-01-18$11.88$18.233,701,850——
2012-01-17$11.89$18.252,603,850——
2012-01-13$12.24$18.782,339,400——
2012-01-12$12.80$19.641,485,150——
2012-01-11$13.03$19.992,585,550——
2012-01-10$13.95$21.402,229,450——
2012-01-09$13.57$20.832,491,500——
2012-01-06$13.31$20.424,066,800——
2012-01-05$13.61$20.892,509,200——
2012-01-04$13.57$20.824,006,950——
2012-01-03$13.67$20.984,976,100——