FRA:RDC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	67.20	67.20	66.50	66.90	66.90	-2.19%	409
Jul 16, 2026	68.25	68.40	66.15	68.40	68.40	-	6,350
Jul 15, 2026	65.70	68.90	65.70	68.40	68.40	3.87%	649
Jul 14, 2026	65.60	67.20	65.60	65.85	65.85	1.93%	750
Jul 13, 2026	61.05	64.60	61.05	64.60	64.60	4.87%	535
Jul 10, 2026	63.15	63.15	59.50	61.60	61.60	-3.52%	12,417
Jul 9, 2026	67.85	68.00	62.05	63.85	63.85	-6.79%	4,354
Jul 8, 2026	69.70	69.70	67.00	68.50	68.50	-2.35%	2,794
Jul 7, 2026	70.10	70.15	69.55	70.15	70.15	0.43%	965
Jul 6, 2026	70.70	73.75	69.80	69.85	69.85	-1.27%	2,497
Jul 3, 2026	67.95	70.80	67.95	70.75	70.75	4.43%	969
Jul 2, 2026	69.30	69.30	67.30	67.75	67.75	-3.28%	1,224
Jul 1, 2026	66.45	70.50	66.45	70.05	70.05	5.26%	2,930
Jun 30, 2026	68.25	69.10	65.70	66.55	66.55	-3.13%	5,440
Jun 29, 2026	64.15	69.05	64.15	68.70	68.70	7.68%	3,318
Jun 26, 2026	65.60	65.60	63.50	63.80	63.80	-2.97%	1,030
Jun 25, 2026	67.45	69.70	65.75	65.75	65.75	-2.08%	2,440
Jun 24, 2026	67.55	68.05	66.35	67.15	67.15	-0.30%	1,025
Jun 23, 2026	65.70	68.10	64.60	67.35	67.35	1.89%	3,933
Jun 22, 2026	67.35	67.40	64.70	66.10	66.10	-4.69%	4,309
Jun 19, 2026	66.45	69.35	65.95	69.35	69.35	3.58%	2,463
Jun 18, 2026	64.55	67.50	64.55	66.95	66.95	3.72%	3,512
Jun 17, 2026	61.80	65.50	61.80	64.55	64.55	5.04%	7,552
Jun 16, 2026	57.10	63.70	57.10	61.45	61.45	9.15%	6,805
Jun 15, 2026	49.64	57.80	49.62	56.30	56.30	13.55%	3,435
Jun 12, 2026	49.16	50.10	49.16	49.58	49.58	0.45%	435
Jun 11, 2026	47.94	49.36	47.94	49.36	49.36	3.13%	415
Jun 10, 2026	47.58	47.86	47.58	47.86	47.86	0.29%	20
Jun 9, 2026	48.56	48.66	47.72	47.72	47.72	-2.25%	250
Jun 8, 2026	48.38	48.94	47.90	48.82	48.82	0.37%	1,238
Jun 5, 2026	50.65	50.90	48.38	48.64	48.64	-3.01%	842
Jun 4, 2026	49.16	53.00	49.16	50.15	50.15	-0.89%	1,703
Jun 3, 2026	47.32	52.55	47.32	50.60	50.60	6.12%	3,131
Jun 2, 2026	46.26	47.98	46.26	47.68	47.68	3.70%	1,046
Jun 1, 2026	44.32	47.76	44.04	45.98	45.98	5.94%	683
May 29, 2026	43.14	44.86	43.14	43.40	43.40	0.79%	2,164
May 28, 2026	44.02	44.02	42.04	43.06	43.06	-2.49%	1,734
May 27, 2026	43.24	44.92	43.24	44.16	44.16	1.89%	1,225
May 26, 2026	45.06	45.06	43.00	43.34	43.34	-4.20%	806
May 25, 2026	45.20	45.26	45.12	45.24	45.24	1.39%	662
May 22, 2026	45.34	45.38	44.62	44.62	44.62	-1.54%	870
May 21, 2026	46.16	46.16	44.98	45.32	45.32	-2.12%	1,190
May 20, 2026	47.62	47.70	45.00	46.30	46.30	-2.73%	1,651
May 19, 2026	47.86	48.64	47.60	47.60	47.60	-0.96%	575
May 18, 2026	46.56	49.34	46.56	48.06	48.06	3.04%	347
May 15, 2026	46.24	46.64	45.74	46.64	46.64	-0.34%	1,665
May 14, 2026	46.80	46.80	46.80	46.80	46.80	-1.06%	-
May 13, 2026	45.82	47.46	45.82	47.30	47.30	2.60%	1,435
May 12, 2026	47.22	47.28	45.66	46.10	46.10	-3.68%	2,079
May 11, 2026	43.76	47.94	43.76	47.86	47.86	8.82%	1,019