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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$12.57$17.2089,700——
2020-12-30$12.48$17.0784,000——
2020-12-29$12.55$17.17110,700——
2020-12-28$12.65$17.31157,500——
2020-12-24$12.42$16.9964,600——
2020-12-23$12.49$17.09124,600——
2020-12-22$12.25$16.76235,300——
2020-12-21$12.21$16.70277,600——
2020-12-18$12.63$17.28983,500——
2020-12-17$12.78$17.48267,700——
2020-12-16$12.75$17.44301,100——
2020-12-15$13.06$17.87198,300——
2020-12-14$13.11$17.94215,800——
2020-12-11$12.90$17.65128,800——
2020-12-10$12.94$17.70139,500——
2020-12-09$12.97$17.74134,600——
2020-12-08$13.01$17.80201,500——
2020-12-07$12.95$17.72225,700——
2020-12-04$13.00$17.79140,700——
2020-12-03$12.48$17.07130,700——
2020-12-02$12.25$16.76136,700——
2020-12-01$12.29$16.81176,800——
2020-11-30$12.11$16.57158,300——
2020-11-27$12.50$17.1073,100——
2020-11-25$12.43$17.01124,100——
2020-11-24$12.68$17.35234,800——
2020-11-23$12.37$16.92171,400——
2020-11-20$12.15$16.62259,800——
2020-11-19$11.94$16.34102,300——
2020-11-18$12.11$16.5796,300——
2020-11-17$12.51$16.92177,000——
2020-11-16$12.14$16.42153,000——
2020-11-13$12.04$16.29104,200——
2020-11-12$11.64$15.75105,000——
2020-11-11$11.78$15.94130,000——
2020-11-10$12.14$16.42129,600——
2020-11-09$11.91$16.11203,800——
2020-11-06$10.97$14.84123,800——
2020-11-05$11.24$15.21117,800——
2020-11-04$11.06$14.96104,500——
2020-11-03$11.22$15.18118,000——
2020-11-02$10.86$14.69105,300——
2020-10-30$10.74$14.53119,300——
2020-10-29$10.79$14.6079,200——
2020-10-28$10.75$14.54129,100——
2020-10-27$10.98$14.85191,600——
2020-10-26$11.02$14.91278,100——
2020-10-23$11.39$15.4196,500——
2020-10-22$11.53$15.6099,400——
2020-10-21$11.39$15.4193,100——
2020-10-20$11.44$15.48126,800——
2020-10-19$11.49$15.54119,600——
2020-10-16$11.70$15.8385,700——
2020-10-15$11.60$15.6975,400——
2020-10-14$11.54$15.6191,400——
2020-10-13$11.79$15.9599,400——
2020-10-12$12.08$16.34146,500——
2020-10-09$11.65$15.76181,800——
2020-10-08$11.60$15.69423,000——
2020-10-07$12.29$16.63407,500——
2020-10-06$11.73$15.87312,100——
2020-10-05$11.70$15.83139,700——
2020-10-02$11.35$15.35255,200——
2020-10-01$11.30$15.29160,100——
2020-09-30$11.55$15.62141,800——
2020-09-29$11.72$15.85105,100——
2020-09-28$11.76$15.91166,900——
2020-09-25$11.42$15.45187,100——
2020-09-24$11.40$15.42150,200——
2020-09-23$11.24$15.21156,000——
2020-09-22$11.63$15.73276,300——
2020-09-21$11.63$15.73271,100——
2020-09-18$12.01$16.25598,900——
2020-09-17$11.88$16.07259,100——
2020-09-16$11.67$15.79356,500——
2020-09-15$11.29$15.27111,200——
2020-09-14$11.57$15.65279,500——
2020-09-11$11.29$15.27111,000——
2020-09-10$11.38$15.39157,500——
2020-09-09$11.63$15.73138,700——
2020-09-08$11.84$16.02159,000——
2020-09-04$12.10$16.3793,200——
2020-09-03$12.24$16.56115,900——
2020-09-02$12.61$17.06102,600——
2020-09-01$12.33$16.6887,000——
2020-08-31$12.29$16.63202,100——
2020-08-28$12.73$17.2276,700——
2020-08-27$12.63$17.0996,800——
2020-08-26$12.68$17.15113,900——
2020-08-25$12.79$17.1191,700——
2020-08-24$12.87$17.2279,300——
2020-08-21$12.48$16.70365,500——
2020-08-20$12.52$16.7587,000——
2020-08-19$12.53$16.7694,900——
2020-08-18$12.53$16.76106,000——
2020-08-17$12.51$16.7485,400——
2020-08-14$12.56$16.81123,800——
2020-08-13$12.57$16.8291,500——
2020-08-12$12.73$17.0396,900——
2020-08-11$12.74$17.05102,200——
2020-08-10$12.47$16.68146,100——
2020-08-07$12.50$16.72128,600——
2020-08-06$12.19$16.31159,900——
2020-08-05$12.20$16.32373,400——
2020-08-04$11.46$15.33100,200——
2020-08-03$11.47$15.35176,600——
2020-07-31$11.30$15.12240,300——
2020-07-30$11.36$15.20123,000——
2020-07-29$11.29$15.11145,700——
2020-07-28$11.16$14.93274,600——
2020-07-27$11.06$14.80170,800——
2020-07-24$11.01$14.73168,500——
2020-07-23$11.28$15.09178,000——
2020-07-22$11.84$15.84118,500——
2020-07-21$12.39$16.58320,100——
2020-07-20$11.40$15.2569,900——
2020-07-17$11.59$15.5173,100——
2020-07-16$11.69$15.64143,300——
2020-07-15$11.84$15.84104,700——
2020-07-14$11.36$15.2078,500——
2020-07-13$11.20$14.99104,200——
2020-07-10$11.17$14.9570,400——
2020-07-09$10.89$14.57131,700——
2020-07-08$11.40$15.25119,300——
2020-07-07$11.59$15.51115,200——
2020-07-06$11.92$15.95135,200——
2020-07-02$11.90$15.92118,300——
2020-07-01$11.69$15.6495,500——
2020-06-30$11.97$16.02207,900——
2020-06-29$11.54$15.44168,100——
2020-06-26$11.58$15.49377,700——
2020-06-25$11.60$15.52125,300——
2020-06-24$11.51$15.40176,300——
2020-06-23$11.64$15.57140,300——
2020-06-22$11.54$15.44129,000——
2020-06-19$11.22$15.01322,300——
2020-06-18$11.27$15.0890,000——
2020-06-17$11.29$15.11106,500——
2020-06-16$11.44$15.31104,700——
2020-06-15$11.24$15.04120,300——
2020-06-12$11.23$15.03144,900——
2020-06-11$11.19$14.97157,400——
2020-06-10$11.87$15.88122,100——
2020-06-09$12.53$16.76129,600——
2020-06-08$12.74$17.05179,400——
2020-06-05$12.23$16.36147,600——
2020-06-04$11.78$15.76214,300——
2020-06-03$11.51$15.40164,200——
2020-06-02$10.89$14.57132,900——
2020-06-01$10.80$14.45198,000——
2020-05-29$10.99$14.70173,600——
2020-05-28$11.44$15.31184,400——
2020-05-27$11.70$15.65194,100——
2020-05-26$11.26$15.07169,400——
2020-05-22$10.52$14.08165,800——
2020-05-21$10.58$14.16212,600——
2020-05-20$10.82$14.48178,500——
2020-05-19$10.33$13.82265,300——
2020-05-18$10.87$14.54278,800——
2020-05-15$10.11$13.531,566,200——
2020-05-14$9.93$13.29240,100——
2020-05-13$9.64$12.90223,900——
2020-05-12$9.91$13.26240,400——
2020-05-11$10.54$13.92253,000——
2020-05-08$10.88$14.36196,200——
2020-05-07$10.37$13.69147,200——
2020-05-06$10.13$13.37159,900——
2020-05-05$10.51$13.88211,300——
2020-05-04$10.42$13.76142,800——
2020-05-01$10.79$14.25184,500——
2020-04-30$10.88$14.36155,900——
2020-04-29$11.01$14.54261,400——
2020-04-28$10.69$14.11240,100——
2020-04-27$10.40$13.73397,300——
2020-04-24$10.07$13.29179,500——
2020-04-23$10.40$13.73169,200——
2020-04-22$10.25$13.53222,900——
2020-04-21$10.15$13.40120,000——
2020-04-20$10.46$13.81307,100——
2020-04-17$10.22$13.49227,000——
2020-04-16$9.80$12.94236,700——
2020-04-15$10.04$13.25247,800——
2020-04-14$10.30$13.60216,500——
2020-04-13$10.48$13.84179,800——
2020-04-09$10.85$14.32255,900——
2020-04-08$10.30$13.60301,500——
2020-04-07$10.30$13.60180,200——
2020-04-06$9.58$12.65304,300——
2020-04-03$9.74$12.86152,000——
2020-04-02$10.20$13.4781,800——
2020-04-01$10.32$13.62162,100——
2020-03-31$10.97$14.48272,200——
2020-03-30$10.87$14.35290,800——
2020-03-27$10.29$13.59130,700——
2020-03-26$10.79$14.25198,300——
2020-03-25$9.66$12.75198,200——
2020-03-24$9.67$12.77234,700——
2020-03-23$9.25$12.21199,900——
2020-03-20$9.52$12.57271,300——
2020-03-19$9.35$12.34258,300——
2020-03-18$9.02$11.91167,100——
2020-03-17$10.44$13.78253,500——
2020-03-16$9.30$12.28214,800——
2020-03-13$10.39$13.72192,000——
2020-03-12$10.02$13.23235,600——
2020-03-11$11.38$15.02183,700——
2020-03-10$11.33$14.96139,800——
2020-03-09$11.11$14.67174,900——
2020-03-06$12.10$15.97157,300——
2020-03-05$11.90$15.71169,600——
2020-03-04$12.40$16.37108,100——
2020-03-03$12.04$15.90174,200——
2020-03-02$12.69$16.75128,400——
2020-02-28$12.53$16.54322,000——
2020-02-27$12.41$16.38182,400——
2020-02-26$12.82$16.93144,300——
2020-02-25$12.94$17.08235,600——
2020-02-24$13.55$17.89158,600——
2020-02-21$13.76$18.1755,500——
2020-02-20$13.93$18.3977,100——
2020-02-19$13.85$18.28105,500——
2020-02-18$14.35$18.7677,600——
2020-02-14$14.36$18.7787,200——
2020-02-13$14.54$19.0197,800——
2020-02-12$14.65$19.15140,600——
2020-02-11$14.66$19.17128,100——
2020-02-10$14.69$19.20111,700——
2020-02-07$14.91$19.49147,300——
2020-02-06$15.25$19.94145,100——
2020-02-05$15.56$20.34154,500——
2020-02-04$15.29$19.99148,000——
2020-02-03$15.27$19.96201,600——
2020-01-31$15.23$19.91205,300——
2020-01-30$15.65$20.4690,600——
2020-01-29$15.71$20.54136,100——
2020-01-28$15.70$20.53125,700——
2020-01-27$15.66$20.47152,300——
2020-01-24$15.91$20.80105,900——
2020-01-23$16.13$21.09204,000——
2020-01-22$16.07$21.01167,600——
2020-01-21$15.90$20.79189,000——
2020-01-17$16.28$21.28105,900——
2020-01-16$16.36$21.39184,000——
2020-01-15$16.27$21.2794,900——
2020-01-14$16.25$21.24126,700——
2020-01-13$16.30$21.31146,700——
2020-01-10$16.20$21.18195,400——
2020-01-09$16.24$21.23214,600——
2020-01-08$16.50$21.57140,900——
2020-01-07$16.50$21.57196,000——
2020-01-06$16.61$21.71377,300——
2020-01-03$17.40$22.75821,500——
2020-01-02$16.33$21.35380,100——