NASDAQ:RGP | Historical Stock Price | RESOURCES CONNECTION, 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
2000-12-15 to 2026-09-04
Data captured

Stock Price Chart

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

$3.45$5.52$8.84$14.15$22.65$36.262000-12-152026-08-27

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$11.93$12.91221,500——
2012-12-28$11.81$12.78408,300——
2012-12-27$11.40$12.33278,400——
2012-12-26$11.20$12.12329,300——
2012-12-24$10.93$11.82214,900——
2012-12-21$11.34$12.271,672,600——
2012-12-20$12.40$13.41186,800——
2012-12-19$12.30$13.31230,800——
2012-12-18$12.10$13.09219,400——
2012-12-17$11.99$12.97153,900——
2012-12-14$11.85$12.82198,900——
2012-12-13$11.77$12.73132,500——
2012-12-12$11.78$12.74143,700——
2012-12-11$11.79$12.75168,600——
2012-12-10$11.61$12.56150,200——
2012-12-07$11.63$12.58366,900——
2012-12-06$11.72$12.68119,700——
2012-12-05$11.60$12.55270,700——
2012-12-04$11.62$12.57166,500——
2012-12-03$11.62$12.57133,100——
2012-11-30$11.61$12.56205,100——
2012-11-29$11.71$12.67256,800——
2012-11-28$11.40$12.33187,800——
2012-11-27$11.38$12.31138,300——
2012-11-26$11.45$12.39223,300——
2012-11-23$11.39$12.32187,000——
2012-11-21$11.25$12.17203,200——
2012-11-20$11.24$12.16121,400——
2012-11-19$11.28$12.20219,900——
2012-11-16$11.19$12.11163,600——
2012-11-15$11.46$12.4084,500——
2012-11-14$11.69$12.65258,500——
2012-11-13$11.84$12.81216,400——
2012-11-12$11.81$12.7192,300——
2012-11-09$11.84$12.74120,900——
2012-11-08$11.94$12.85247,300——
2012-11-07$12.11$13.03248,400——
2012-11-06$12.52$13.48226,900——
2012-11-05$12.31$13.25185,600——
2012-11-02$12.29$13.23183,700——
2012-11-01$12.41$13.36264,000——
2012-10-31$12.36$13.30139,200——
2012-10-26$12.35$13.29340,200——
2012-10-25$12.44$13.39307,600——
2012-10-24$12.50$13.45194,400——
2012-10-23$12.59$13.55184,200——
2012-10-22$12.49$13.44155,600——
2012-10-19$12.49$13.44258,200——
2012-10-18$12.66$13.63503,900——
2012-10-17$12.46$13.41547,100——
2012-10-16$12.96$13.95313,100——
2012-10-15$12.94$13.93109,000——
2012-10-12$13.08$14.08133,500——
2012-10-11$13.25$14.2695,100——
2012-10-10$13.17$14.17186,500——
2012-10-09$13.02$14.01301,900——
2012-10-08$13.30$14.31154,000——
2012-10-05$13.33$14.35286,400——
2012-10-04$13.53$14.56216,300——
2012-10-03$13.18$14.19506,400——
2012-10-02$13.25$14.26242,000——
2012-10-01$13.17$14.17139,000——
2012-09-28$13.15$14.15231,400——
2012-09-27$13.46$14.49136,800——
2012-09-26$13.23$14.24108,500——
2012-09-25$13.19$14.20182,600——
2012-09-24$13.45$14.48120,200——
2012-09-21$13.36$14.38310,900——
2012-09-20$13.30$14.3197,800——
2012-09-19$13.37$14.39113,100——
2012-09-18$13.33$14.35169,800——
2012-09-17$13.19$14.20154,900——
2012-09-14$13.29$14.30188,500——
2012-09-13$13.02$14.01152,600——
2012-09-12$12.76$13.7379,200——
2012-09-11$12.70$13.67274,900——
2012-09-10$12.60$13.56255,500——
2012-09-07$12.42$13.37174,400——
2012-09-06$12.07$12.99156,200——
2012-09-05$11.72$12.61220,300——
2012-09-04$11.59$12.47155,700——
2012-08-31$11.18$12.03139,500——
2012-08-30$11.18$12.0340,500——
2012-08-29$11.39$12.2692,800——
2012-08-28$11.28$12.14108,300——
2012-08-27$11.27$12.1374,500——
2012-08-24$11.30$12.16108,300——
2012-08-23$11.60$12.4898,800——
2012-08-22$11.61$12.50104,000——
2012-08-21$11.98$12.8989,500——
2012-08-20$12.06$12.92119,500——
2012-08-17$12.21$13.08159,300——
2012-08-16$11.96$12.81146,100——
2012-08-15$11.75$12.58140,100——
2012-08-14$11.77$12.60275,300——
2012-08-13$11.99$12.84275,500——
2012-08-10$11.80$12.64311,200——
2012-08-09$11.72$12.55278,200——
2012-08-08$11.70$12.53191,000——
2012-08-07$11.51$12.33523,700——
2012-08-06$11.27$12.07151,600——
2012-08-03$11.27$12.07154,800——
2012-08-02$10.98$11.76163,400——
2012-08-01$11.03$11.81249,800——
2012-07-31$11.29$12.09139,400——
2012-07-30$11.40$12.21207,500——
2012-07-27$11.40$12.21274,600——
2012-07-26$11.14$11.93222,100——
2012-07-25$11.23$12.03154,300——
2012-07-24$11.17$11.96153,900——
2012-07-23$11.34$12.14218,500——
2012-07-20$11.61$12.43251,500——
2012-07-19$11.98$12.83199,400——
2012-07-18$11.99$12.84339,900——
2012-07-17$12.01$12.86284,500——
2012-07-16$11.98$12.83377,400——
2012-07-13$12.00$12.85943,200——
2012-07-12$11.70$12.53262,100——
2012-07-11$11.99$12.84336,000——
2012-07-10$11.98$12.83115,400——
2012-07-09$12.01$12.86264,300——
2012-07-06$12.08$12.94168,500——
2012-07-05$12.27$13.14225,900——
2012-07-03$12.23$13.10264,200——
2012-07-02$12.16$13.02296,600——
2012-06-29$12.30$13.17219,700——
2012-06-28$11.98$12.83101,200——
2012-06-27$11.99$12.84112,700——
2012-06-26$11.65$12.48224,200——
2012-06-25$11.84$12.68162,100——
2012-06-22$12.00$12.85557,400——
2012-06-21$11.87$12.71191,300——
2012-06-20$12.05$12.90253,600——
2012-06-19$12.03$12.88275,400——
2012-06-18$11.77$12.60190,600——
2012-06-15$11.73$12.56862,400——
2012-06-14$11.73$12.56162,600——
2012-06-13$11.67$12.50253,100——
2012-06-12$11.71$12.54190,400——
2012-06-11$11.57$12.39324,200——
2012-06-08$11.70$12.53328,700——
2012-06-07$11.72$12.55247,100——
2012-06-06$11.85$12.69188,300——
2012-06-05$11.79$12.63125,500——
2012-06-04$11.65$12.48245,500——
2012-06-01$11.48$12.29246,200——
2012-05-31$12.00$12.85207,500——
2012-05-30$11.99$12.84100,800——
2012-05-29$12.21$13.0897,600——
2012-05-25$12.08$12.94223,700——
2012-05-24$12.03$12.8893,200——
2012-05-23$12.07$12.93107,000——
2012-05-22$11.92$12.77201,100——
2012-05-21$11.95$12.74404,000——
2012-05-18$11.72$12.50253,800——
2012-05-17$11.70$12.48128,500——
2012-05-16$11.90$12.69231,000——
2012-05-15$12.27$13.09108,000——
2012-05-14$12.28$13.10153,300——
2012-05-11$12.41$13.23148,100——
2012-05-10$12.55$13.38186,000——
2012-05-09$12.51$13.34134,000——
2012-05-08$12.54$13.37197,600——
2012-05-07$12.51$13.34124,000——
2012-05-04$12.42$13.25173,900——
2012-05-03$12.68$13.52115,700——
2012-05-02$12.83$13.68118,900——
2012-05-01$12.79$13.64194,000——
2012-04-30$12.98$13.84227,000——
2012-04-27$13.38$14.27188,000——
2012-04-26$13.24$14.12276,100——
2012-04-25$13.23$14.11200,700——
2012-04-24$12.90$13.76192,200——
2012-04-23$12.83$13.68195,300——
2012-04-20$13.00$13.86215,900——
2012-04-19$12.89$13.75281,500——
2012-04-18$12.86$13.71201,300——
2012-04-17$13.18$14.06249,400——
2012-04-16$12.91$13.77305,100——
2012-04-13$12.88$13.74222,900——
2012-04-12$13.36$14.25281,700——
2012-04-11$13.26$14.14247,700——
2012-04-10$13.08$13.95232,800——
2012-04-09$13.42$14.31113,300——
2012-04-05$13.93$14.86211,800——
2012-04-04$13.80$14.72129,800——
2012-04-03$14.37$15.32160,900——
2012-04-02$14.33$15.28229,300——
2012-03-30$14.05$14.98509,600——
2012-03-29$13.94$14.87511,700——
2012-03-28$13.60$14.50185,600——
2012-03-27$13.50$14.40163,300——
2012-03-26$13.44$14.33196,300——
2012-03-23$12.99$13.85175,400——
2012-03-22$12.92$13.78110,600——
2012-03-21$12.88$13.74150,600——
2012-03-20$12.76$13.61111,200——
2012-03-19$12.95$13.81180,400——
2012-03-16$12.88$13.74637,200——
2012-03-15$12.72$13.57113,100——
2012-03-14$12.60$13.4485,900——
2012-03-13$12.77$13.62124,800——
2012-03-12$12.32$13.1489,100——
2012-03-09$12.53$13.36212,800——
2012-03-08$12.28$13.10146,100——
2012-03-07$12.13$12.94169,400——
2012-03-06$12.05$12.85171,100——
2012-03-05$12.30$13.12157,000——
2012-03-02$12.20$13.01165,400——
2012-03-01$12.70$13.54348,700——
2012-02-29$13.07$13.94307,300——
2012-02-28$13.31$14.1991,300——
2012-02-27$13.37$14.26396,200——
2012-02-24$13.27$14.15217,300——
2012-02-23$13.51$14.41185,200——
2012-02-22$13.35$14.24113,400——
2012-02-21$13.38$14.27129,500——
2012-02-17$13.39$14.28117,900——
2012-02-16$13.46$14.35163,100——
2012-02-15$13.14$14.01142,700——
2012-02-14$13.20$14.08110,000——
2012-02-13$13.24$14.07145,000——
2012-02-10$13.15$13.97136,000——
2012-02-09$13.25$14.0879,400——
2012-02-08$13.30$14.13181,600——
2012-02-07$13.39$14.23194,600——
2012-02-06$13.25$14.08171,200——
2012-02-03$13.29$14.12190,700——
2012-02-02$12.99$13.80247,100——
2012-02-01$12.77$13.57298,600——
2012-01-31$12.42$13.20481,700——
2012-01-30$12.34$13.11171,100——
2012-01-27$12.38$13.15175,000——
2012-01-26$12.38$13.15213,500——
2012-01-25$12.31$13.08257,700——
2012-01-24$12.33$13.10199,900——
2012-01-23$12.08$12.83187,900——
2012-01-20$12.00$12.75183,100——
2012-01-19$11.89$12.63156,200——
2012-01-18$11.76$12.49214,600——
2012-01-17$11.40$12.11264,500——
2012-01-13$11.15$11.85379,100——
2012-01-12$11.22$11.92196,400——
2012-01-11$11.17$11.87278,300——
2012-01-10$11.16$11.86611,500——
2012-01-09$10.86$11.54302,400——
2012-01-06$10.37$11.02333,600——
2012-01-05$10.14$10.77494,200——
2012-01-04$11.02$11.71348,300——
2012-01-03$10.99$11.68285,100——