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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$16.33$21.35117,300——
2019-12-30$16.30$21.3188,400——
2019-12-27$16.30$21.31106,400——
2019-12-26$16.41$21.4561,500——
2019-12-24$16.48$21.5481,300——
2019-12-23$16.49$21.5693,900——
2019-12-20$16.89$22.08481,100——
2019-12-19$16.85$22.03178,100——
2019-12-18$16.81$21.98149,600——
2019-12-17$16.69$21.82219,000——
2019-12-16$16.39$21.43232,000——
2019-12-13$15.95$20.85130,100——
2019-12-12$15.73$20.56133,200——
2019-12-11$15.69$20.51101,300——
2019-12-10$15.63$20.4382,100——
2019-12-09$15.71$20.5487,900——
2019-12-06$15.69$20.51113,500——
2019-12-05$15.58$20.3794,700——
2019-12-04$15.52$20.2988,600——
2019-12-03$15.49$20.2575,300——
2019-12-02$15.46$20.2186,800——
2019-11-29$15.45$20.2058,300——
2019-11-27$15.44$20.1958,100——
2019-11-26$15.43$20.17111,900——
2019-11-25$15.35$20.07111,900——
2019-11-22$15.00$19.6182,200——
2019-11-21$14.93$19.5273,800——
2019-11-20$15.01$19.6281,100——
2019-11-19$14.98$19.5894,500——
2019-11-18$15.02$19.6490,000——
2019-11-15$15.11$19.7589,900——
2019-11-14$14.98$19.58117,500——
2019-11-13$15.03$19.65103,500——
2019-11-12$15.00$19.6188,900——
2019-11-11$14.87$19.4497,500——
2019-11-08$14.85$19.41133,400——
2019-11-07$14.89$19.28143,700——
2019-11-06$14.88$19.27138,600——
2019-11-05$15.01$19.44120,600——
2019-11-04$14.95$19.36167,100——
2019-11-01$14.85$19.23115,300——
2019-10-31$14.65$18.97120,900——
2019-10-30$14.80$19.17144,900——
2019-10-29$14.77$19.13179,500——
2019-10-28$14.62$18.93151,400——
2019-10-25$14.53$18.82153,300——
2019-10-24$14.61$18.92173,000——
2019-10-23$14.55$18.84121,600——
2019-10-22$14.42$18.67166,200——
2019-10-21$14.51$18.79192,800——
2019-10-18$14.37$18.61374,500——
2019-10-17$13.99$18.12176,900——
2019-10-16$13.78$17.85181,200——
2019-10-15$13.83$17.91341,000——
2019-10-14$13.76$17.82179,200——
2019-10-11$13.94$18.05136,200——
2019-10-10$13.78$17.85193,600——
2019-10-09$13.75$17.81227,700——
2019-10-08$13.86$17.95325,200——
2019-10-07$14.20$18.39377,700——
2019-10-04$14.13$18.30487,000——
2019-10-03$14.98$19.401,088,800——
2019-10-02$16.64$21.55291,900——
2019-10-01$16.80$21.76307,000——
2019-09-30$16.99$22.00154,300——
2019-09-27$17.01$22.03207,200——
2019-09-26$17.21$22.29138,800——
2019-09-25$17.56$22.74168,200——
2019-09-24$17.63$22.83264,500——
2019-09-23$17.70$22.92181,600——
2019-09-20$17.72$22.95362,200——
2019-09-19$17.65$22.86141,500——
2019-09-18$17.58$22.77268,400——
2019-09-17$17.44$22.5978,000——
2019-09-16$17.37$22.4981,800——
2019-09-13$17.15$22.21109,400——
2019-09-12$17.10$22.15142,100——
2019-09-11$16.85$21.82114,100——
2019-09-10$16.76$21.7093,100——
2019-09-09$16.78$21.7396,900——
2019-09-06$16.74$21.6874,600——
2019-09-05$16.93$21.93355,000——
2019-09-04$16.67$21.59142,100——
2019-09-03$16.38$21.21328,800——
2019-08-30$16.55$21.4393,900——
2019-08-29$16.45$21.30168,000——
2019-08-28$16.40$21.2483,800——
2019-08-27$16.36$21.19110,500——
2019-08-26$16.46$21.3290,100——
2019-08-23$16.33$21.15158,200——
2019-08-22$16.76$21.7090,300——
2019-08-21$16.87$21.85164,500——
2019-08-20$16.80$21.5879,700——
2019-08-19$16.88$21.6887,900——
2019-08-16$16.98$21.81104,300——
2019-08-15$16.67$21.4164,700——
2019-08-14$16.67$21.41109,100——
2019-08-13$16.92$21.73116,200——
2019-08-12$16.85$21.64339,200——
2019-08-09$16.86$21.65120,600——
2019-08-08$17.21$22.10163,700——
2019-08-07$17.13$22.0081,300——
2019-08-06$16.99$21.82174,300——
2019-08-05$17.31$22.23182,400——
2019-08-02$17.78$22.83171,200——
2019-08-01$17.39$22.33134,400——
2019-07-31$17.60$22.60410,500——
2019-07-30$17.49$22.46152,700——
2019-07-29$17.15$22.02123,000——
2019-07-26$17.00$21.83179,200——
2019-07-25$16.90$21.70217,500——
2019-07-24$17.28$22.19243,100——
2019-07-23$16.81$21.59287,900——
2019-07-22$16.86$21.65317,100——
2019-07-19$16.66$21.40385,400——
2019-07-18$16.59$21.3174,300——
2019-07-17$16.36$21.0176,300——
2019-07-16$16.17$20.7787,400——
2019-07-15$16.06$20.6370,800——
2019-07-12$16.13$20.7191,300——
2019-07-11$15.95$20.4871,400——
2019-07-10$15.77$20.2586,100——
2019-07-09$15.76$20.2447,400——
2019-07-08$15.88$20.3953,600——
2019-07-05$16.00$20.5591,600——
2019-07-03$16.04$20.60115,700——
2019-07-02$15.90$20.4294,600——
2019-07-01$16.30$20.93179,700——
2019-06-28$16.01$20.56255,400——
2019-06-27$15.71$20.18124,800——
2019-06-26$15.57$20.00104,900——
2019-06-25$15.77$20.25182,100——
2019-06-24$15.77$20.2598,700——
2019-06-21$16.33$20.97538,300——
2019-06-20$16.50$21.1981,200——
2019-06-19$16.20$20.8067,200——
2019-06-18$16.13$20.7155,400——
2019-06-17$16.01$20.5646,100——
2019-06-14$16.10$20.6862,700——
2019-06-13$16.00$20.5545,700——
2019-06-12$15.79$20.2873,800——
2019-06-11$15.85$20.3655,900——
2019-06-10$15.86$20.3788,500——
2019-06-07$15.68$20.1449,400——
2019-06-06$15.53$19.9462,200——
2019-06-05$15.57$20.0057,400——
2019-06-04$15.73$20.2061,800——
2019-06-03$15.35$19.71105,700——
2019-05-31$15.35$19.71100,600——
2019-05-30$15.68$20.1457,600——
2019-05-29$15.63$20.07199,600——
2019-05-28$15.70$20.16114,300——
2019-05-24$15.56$19.9855,600——
2019-05-23$15.74$20.2191,500——
2019-05-22$16.07$20.6471,100——
2019-05-21$15.95$20.4887,500——
2019-05-20$15.94$20.4749,600——
2019-05-17$15.90$20.4276,700——
2019-05-16$15.97$20.5161,800——
2019-05-15$15.87$20.3852,100——
2019-05-14$15.90$20.2549,100——
2019-05-13$15.79$20.1168,200——
2019-05-10$16.14$20.5698,700——
2019-05-09$16.21$20.65118,600——
2019-05-08$16.07$20.4778,900——
2019-05-07$16.25$20.70148,600——
2019-05-06$16.46$20.97154,700——
2019-05-03$16.68$21.25145,000——
2019-05-02$16.18$20.61115,900——
2019-05-01$15.98$20.35262,000——
2019-04-30$16.06$20.46223,800——
2019-04-29$16.14$20.56138,400——
2019-04-26$16.10$20.5188,300——
2019-04-25$15.97$20.34139,000——
2019-04-24$16.11$20.52177,200——
2019-04-23$16.01$20.39147,300——
2019-04-22$15.90$20.25163,500——
2019-04-18$15.92$20.28185,000——
2019-04-17$16.07$20.47112,500——
2019-04-16$16.00$20.38160,900——
2019-04-15$15.90$20.25232,700——
2019-04-12$16.05$20.44133,300——
2019-04-11$15.92$20.28261,200——
2019-04-10$15.71$20.01253,400——
2019-04-09$15.49$19.73333,700——
2019-04-08$15.73$20.04306,900——
2019-04-05$14.99$19.09535,600——
2019-04-04$14.71$18.741,391,600——
2019-04-03$17.35$22.10619,300——
2019-04-02$16.66$21.22178,500——
2019-04-01$16.56$21.09130,000——
2019-03-29$16.54$21.07292,100——
2019-03-28$16.66$21.2288,100——
2019-03-27$16.57$21.1197,900——
2019-03-26$16.61$21.16179,400——
2019-03-25$16.50$21.0288,200——
2019-03-22$16.33$20.80119,900——
2019-03-21$16.98$21.63239,100——
2019-03-20$16.98$21.63247,100——
2019-03-19$17.25$21.9789,900——
2019-03-18$17.13$21.82170,200——
2019-03-15$17.12$21.81378,900——
2019-03-14$17.12$21.8188,800——
2019-03-13$17.04$21.7089,400——
2019-03-12$17.04$21.70106,700——
2019-03-11$17.27$22.0090,200——
2019-03-08$17.03$21.6994,000——
2019-03-07$17.07$21.74154,400——
2019-03-06$17.36$22.11731,300——
2019-03-05$17.44$22.2185,800——
2019-03-04$17.42$22.19139,100——
2019-03-01$17.44$22.2199,900——
2019-02-28$17.37$22.13142,400——
2019-02-27$17.21$21.9273,600——
2019-02-26$17.25$21.97119,500——
2019-02-25$17.31$22.0572,700——
2019-02-22$17.55$22.35141,800——
2019-02-21$17.46$22.2495,700——
2019-02-20$17.47$22.25318,400——
2019-02-19$17.48$22.27280,000——
2019-02-15$17.47$22.25194,400——
2019-02-14$17.02$21.68299,200——
2019-02-13$17.05$21.72113,900——
2019-02-12$16.83$21.4490,900——
2019-02-11$16.82$21.2686,300——
2019-02-08$16.87$21.32108,700——
2019-02-07$16.67$21.07125,500——
2019-02-06$16.70$21.11147,400——
2019-02-05$16.62$21.01103,500——
2019-02-04$16.62$21.01124,000——
2019-02-01$16.65$21.04154,400——
2019-01-31$16.71$21.12295,400——
2019-01-30$16.54$20.90183,600——
2019-01-29$16.49$20.84299,100——
2019-01-28$16.53$20.89181,800——
2019-01-25$16.55$20.92195,200——
2019-01-24$16.58$20.96488,100——
2019-01-23$16.59$20.97169,500——
2019-01-22$16.46$20.80183,900——
2019-01-18$16.44$20.78174,600——
2019-01-17$16.53$20.89189,300——
2019-01-16$16.41$20.74162,900——
2019-01-15$16.22$20.50146,300——
2019-01-14$15.84$20.02112,700——
2019-01-11$16.18$20.45155,300——
2019-01-10$16.26$20.55221,500——
2019-01-09$16.30$20.60419,600——
2019-01-08$16.02$20.25406,800——
2019-01-07$15.91$20.11311,200——
2019-01-04$15.75$19.91862,400——
2019-01-03$13.60$17.19171,400——
2019-01-02$13.93$17.61158,700——