FRA:RG5 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 12, 2026	33.08	33.72	33.08	33.36	33.36	1.52%	-
Oct 9, 2026	32.76	32.86	32.76	32.86	32.86	-0.96%	-
Oct 8, 2026	33.14	33.18	33.06	33.18	33.18	-0.60%	-
Oct 7, 2026	33.38	33.38	33.38	33.38	33.38	2.52%	100
Oct 6, 2026	32.24	32.56	32.04	32.56	32.56	-0.49%	125
Oct 5, 2026	32.96	32.96	32.72	32.72	32.72	1.80%	-
Oct 2, 2026	31.70	32.14	31.70	32.14	32.14	2.62%	-
Oct 1, 2026	31.22	31.32	31.10	31.32	31.32	-0.19%	-
Sep 30, 2026	31.24	31.38	31.24	31.38	31.38	2.28%	-
Sep 29, 2026	30.68	30.68	30.68	30.68	30.68	0.39%	-
Sep 28, 2026	30.34	30.56	30.34	30.56	30.56	1.39%	-
Sep 25, 2026	30.10	30.14	30.10	30.14	30.14	-1.18%	-
Sep 24, 2026	30.82	30.82	30.50	30.50	30.50	-2.24%	40
Sep 23, 2026	31.26	31.26	31.20	31.20	31.20	-0.70%	-
Sep 22, 2026	31.24	31.42	31.20	31.42	31.42	-0.38%	-
Sep 21, 2026	31.54	31.60	31.54	31.54	31.54	0.96%	-
Sep 18, 2026	31.28	31.28	31.24	31.24	31.24	-	-
Sep 17, 2026	31.04	31.24	31.04	31.24	31.24	0.90%	-
Sep 16, 2026	30.26	30.96	30.20	30.96	30.96	1.04%	-
Sep 15, 2026	30.64	30.92	30.64	30.64	30.64	-0.39%	162
Sep 14, 2026	31.66	31.70	30.76	30.76	30.76	-2.90%	130
Sep 11, 2026	31.52	31.68	31.52	31.68	31.68	0.32%	-
Sep 10, 2026	31.74	32.22	31.58	31.58	31.58	-1.44%	140
Sep 9, 2026	31.90	32.04	31.86	32.04	32.04	-0.50%	-
Sep 8, 2026	31.98	32.20	31.92	32.20	32.20	0.94%	-
Sep 7, 2026	31.70	31.90	31.70	31.90	31.90	1.72%	-
Sep 4, 2026	31.72	31.72	31.36	31.36	31.36	-0.06%	-
Sep 3, 2026	31.28	31.80	31.28	31.38	31.38	-2.06%	75
Sep 2, 2026	32.02	32.04	32.02	32.04	32.04	-2.32%	-
Sep 1, 2026	32.64	32.80	32.62	32.80	32.80	-0.67%	-
Aug 31, 2026	32.60	33.28	32.60	33.02	33.02	-1.28%	-
Aug 28, 2026	33.54	33.84	33.54	33.84	33.45	-0.06%	-
Aug 27, 2026	33.86	33.86	33.86	33.86	33.47	-	-
Aug 26, 2026	33.86	33.86	33.86	33.86	33.47	-	-
Aug 25, 2026	33.54	33.86	33.54	33.86	33.47	0.89%	-
Aug 24, 2026	33.56	33.86	33.56	33.56	33.17	-0.59%	-
Aug 21, 2026	33.60	33.76	33.60	33.76	33.37	-0.71%	-
Aug 20, 2026	33.98	34.00	33.92	34.00	33.61	1.49%	-
Aug 19, 2026	33.50	33.50	33.50	33.50	33.11	-1.82%	-
Aug 18, 2026	33.76	34.34	33.76	34.12	33.72	-0.87%	-
Aug 17, 2026	34.50	34.50	34.42	34.42	34.02	-1.04%	-
Aug 14, 2026	34.88	34.88	34.78	34.78	34.38	0.17%	-
Aug 13, 2026	34.72	34.72	34.72	34.72	34.32	1.11%	-
Aug 12, 2026	34.32	34.34	34.32	34.34	33.94	3.43%	-
Aug 11, 2026	32.82	33.20	32.82	33.20	32.82	-2.06%	-
Aug 10, 2026	33.82	33.90	33.80	33.90	33.51	-0.24%	-
Aug 7, 2026	34.00	35.02	33.98	33.98	33.59	-1.16%	181
Aug 6, 2026	34.50	34.84	34.38	34.38	33.98	-1.77%	100
Aug 5, 2026	34.72	35.00	34.72	35.00	34.59	-0.91%	-
Aug 4, 2026	34.84	35.32	34.84	35.32	34.91	-3.97%	-