FRA:RDC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 8, 2026	45.78	46.72	43.92	43.98	43.98	-4.64%	3,943
May 7, 2026	48.48	48.48	46.12	46.12	46.12	0.26%	724
May 6, 2026	47.58	49.54	45.88	46.00	46.00	-5.35%	1,153
May 5, 2026	48.50	48.92	47.62	48.60	48.60	-0.21%	603
May 4, 2026	48.82	50.05	48.70	48.70	48.70	1.29%	1,695
Apr 30, 2026	47.80	50.15	47.76	48.08	48.08	-0.08%	3,845
Apr 29, 2026	47.82	49.52	47.82	48.12	48.12	-0.70%	2,121
Apr 28, 2026	48.98	49.36	48.30	48.46	48.46	-1.14%	947
Apr 27, 2026	48.88	49.02	47.94	49.02	49.02	0.29%	478
Apr 24, 2026	49.08	49.58	47.20	48.88	48.88	-0.45%	3,488
Apr 23, 2026	52.30	52.30	48.74	49.10	49.10	-6.57%	4,438
Apr 22, 2026	52.50	53.80	52.30	52.55	52.55	2.14%	5,457
Apr 21, 2026	49.88	53.35	49.88	51.45	51.45	3.11%	1,730
Apr 20, 2026	48.40	49.90	48.00	49.90	49.90	-	3,627
Apr 17, 2026	49.28	50.60	48.52	49.90	49.90	1.67%	2,598
Apr 16, 2026	45.20	49.60	45.20	49.08	49.08	8.34%	6,842
Apr 15, 2026	42.60	45.30	42.60	45.30	45.30	7.81%	3,765
Apr 14, 2026	39.98	42.62	39.98	42.02	42.02	5.26%	3,702
Apr 13, 2026	39.44	39.92	38.80	39.92	39.92	0.05%	737
Apr 10, 2026	40.44	40.70	39.48	39.90	39.90	-0.89%	1,575
Apr 9, 2026	39.26	40.60	38.18	40.26	40.26	1.31%	659
Apr 8, 2026	38.58	40.98	38.50	39.74	39.74	10.57%	4,188
Apr 7, 2026	37.76	37.76	35.76	35.94	35.94	-4.06%	2,357
Apr 2, 2026	36.40	37.54	36.22	37.46	37.46	0.43%	556
Apr 1, 2026	38.30	39.12	36.80	37.30	37.30	-1.69%	3,290
Mar 31, 2026	33.46	37.94	33.46	37.94	37.94	13.59%	4,828
Mar 30, 2026	30.34	33.52	30.18	33.40	33.40	8.37%	4,220
Mar 27, 2026	31.98	31.98	30.80	30.82	30.82	-3.63%	658
Mar 26, 2026	32.28	32.78	31.36	31.98	31.98	-1.96%	1,175
Mar 25, 2026	32.14	33.72	32.14	32.62	32.62	0.74%	709
Mar 24, 2026	32.32	32.56	31.54	32.38	32.38	-0.61%	717
Mar 23, 2026	32.82	33.08	30.88	32.58	32.58	-2.98%	21,854
Mar 20, 2026	34.60	35.20	33.50	33.58	33.58	-3.56%	2,649