FRA:RG5 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	33.54	33.86	33.54	33.86	33.86	0.89%	-
Aug 24, 2026	33.56	33.86	33.56	33.56	33.56	-0.59%	-
Aug 21, 2026	33.60	33.76	33.60	33.76	33.76	-0.71%	-
Aug 20, 2026	33.98	34.00	33.92	34.00	34.00	1.49%	-
Aug 19, 2026	33.50	33.50	33.50	33.50	33.50	-1.82%	-
Aug 18, 2026	33.76	34.34	33.76	34.12	34.12	-0.87%	-
Aug 17, 2026	34.50	34.50	34.42	34.42	34.42	-1.04%	-
Aug 14, 2026	34.88	34.88	34.78	34.78	34.78	0.17%	-
Aug 13, 2026	34.72	34.72	34.72	34.72	34.72	1.11%	-
Aug 12, 2026	34.32	34.34	34.32	34.34	34.34	3.43%	-
Aug 11, 2026	32.82	33.20	32.82	33.20	33.20	-2.06%	-
Aug 10, 2026	33.82	33.90	33.80	33.90	33.90	-0.24%	-
Aug 7, 2026	34.00	35.02	33.98	33.98	33.98	-1.16%	181
Aug 6, 2026	34.50	34.84	34.38	34.38	34.38	-1.77%	100
Aug 5, 2026	34.72	35.00	34.72	35.00	35.00	-0.91%	-
Aug 4, 2026	34.84	35.32	34.84	35.32	35.32	-3.97%	-
Aug 3, 2026	37.12	37.12	36.48	36.78	36.78	-0.22%	140
Jul 31, 2026	36.78	36.86	36.78	36.86	36.86	1.21%	-
Jul 30, 2026	36.62	36.68	36.42	36.42	36.42	-0.27%	-
Jul 29, 2026	36.90	36.98	36.52	36.52	36.52	1.56%	-
Jul 28, 2026	35.64	35.96	35.64	35.96	35.96	-1.64%	-
Jul 27, 2026	36.34	36.56	36.34	36.56	36.56	0.72%	-
Jul 24, 2026	36.22	37.08	36.22	36.30	36.30	3.54%	5
Jul 23, 2026	35.24	35.24	35.06	35.06	35.06	0.17%	-
Jul 22, 2026	35.50	35.50	35.00	35.00	35.00	-1.80%	-
Jul 21, 2026	35.26	35.64	35.26	35.64	35.64	1.54%	114
Jul 20, 2026	35.08	35.14	35.08	35.10	35.10	0.69%	-
Jul 17, 2026	34.80	34.86	34.80	34.86	34.86	-1.02%	-
Jul 16, 2026	34.90	35.22	34.86	35.22	35.22	2.21%	-
Jul 15, 2026	34.40	34.46	34.40	34.46	34.46	1.23%	-
Jul 14, 2026	34.16	34.16	34.04	34.04	34.04	-1.45%	-
Jul 13, 2026	34.46	34.54	34.46	34.54	34.54	0.88%	-
Jul 10, 2026	33.92	34.24	33.90	34.24	34.24	0.18%	-
Jul 9, 2026	34.14	34.18	34.14	34.18	34.18	1.79%	-
Jul 8, 2026	33.74	33.74	33.58	33.58	33.58	-1.98%	-
Jul 7, 2026	34.12	34.26	34.12	34.26	34.26	0.23%	-
Jul 6, 2026	34.28	34.92	33.80	34.18	34.18	0.53%	35
Jul 3, 2026	33.80	34.00	33.80	34.00	34.00	1.80%	-
Jul 2, 2026	33.14	33.82	33.14	33.40	33.40	-0.42%	200
Jul 1, 2026	33.30	33.54	33.30	33.54	33.54	-0.12%	-
Jun 30, 2026	33.52	33.58	33.52	33.58	33.58	-1.76%	-
Jun 29, 2026	34.14	34.18	34.14	34.18	34.18	-1.38%	-
Jun 26, 2026	33.68	34.66	33.40	34.66	34.66	2.00%	104
Jun 25, 2026	33.90	33.98	33.90	33.98	33.98	-0.59%	-
Jun 24, 2026	33.78	34.18	33.78	34.18	34.18	4.02%	-
Jun 23, 2026	32.86	32.86	32.86	32.86	32.86	-2.84%	-
Jun 22, 2026	34.14	34.16	33.82	33.82	33.82	-1.05%	-
Jun 19, 2026	34.20	34.24	34.18	34.18	34.18	-	-
Jun 18, 2026	33.96	34.18	33.96	34.18	34.18	-1.56%	-
Jun 17, 2026	34.68	34.72	34.66	34.72	34.72	0.06%	-