FRA:RG5 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	33.68	33.68	33.66	33.66	-	-0.94%	-
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%	-
Jun 16, 2026	34.94	34.94	34.70	34.70	34.70	-1.25%	-
Jun 15, 2026	34.84	35.18	34.82	35.14	35.14	0.75%	100
Jun 12, 2026	34.66	34.88	34.66	34.88	34.88	-2.52%	-
Jun 11, 2026	35.68	35.78	35.68	35.78	35.78	3.89%	-
Jun 10, 2026	35.52	35.52	34.44	34.44	34.44	-4.49%	-
Jun 9, 2026	34.94	36.06	34.94	36.06	36.06	0.95%	275
Jun 8, 2026	36.22	36.22	35.72	35.72	35.72	0.56%	75
Jun 5, 2026	35.46	35.52	35.44	35.52	35.52	0.11%	-
Jun 4, 2026	35.28	35.48	35.28	35.48	35.48	0.74%	-
Jun 3, 2026	35.20	35.22	35.08	35.22	35.22	1.44%	-
Jun 2, 2026	34.76	35.30	34.72	34.72	34.72	-2.14%	1
Jun 1, 2026	35.32	35.48	35.32	35.48	35.48	-0.22%	-
May 29, 2026	35.42	35.56	35.42	35.56	35.56	1.23%	-
May 28, 2026	35.40	35.52	35.38	35.52	35.13	-0.62%	-
May 27, 2026	35.76	35.82	35.74	35.74	35.35	1.02%	-
May 26, 2026	35.48	35.48	35.38	35.38	34.99	-2.27%	-
May 25, 2026	36.14	36.20	36.14	36.20	35.80	-0.17%	-
May 22, 2026	36.04	36.26	36.04	36.26	35.86	-0.71%	-
May 21, 2026	35.32	36.52	35.32	36.52	36.12	4.05%	30
May 20, 2026	34.96	35.10	34.92	35.10	34.71	0.52%	-
May 19, 2026	34.74	34.92	34.74	34.92	34.54	3.07%	-
May 18, 2026	34.02	34.02	33.88	33.88	33.51	-0.53%	-
May 15, 2026	34.36	34.66	34.06	34.06	33.69	-1.96%	-
May 14, 2026	34.44	34.74	34.44	34.74	34.36	1.34%	22
May 13, 2026	34.24	34.30	34.24	34.28	33.90	0.29%	-
May 12, 2026	33.22	34.18	33.22	34.18	33.80	1.91%	787
May 11, 2026	33.02	33.54	33.02	33.54	33.17	1.45%	432
May 8, 2026	33.08	33.08	33.06	33.06	32.70	-1.31%	-
May 7, 2026	33.56	33.56	33.34	33.50	33.13	3.08%	-
May 6, 2026	32.12	32.50	32.12	32.50	32.14	2.91%	-
May 5, 2026	31.48	31.58	31.48	31.58	31.23	-0.25%	-
May 4, 2026	31.68	32.24	31.66	31.66	31.31	5.53%	130
Apr 30, 2026	30.70	30.70	30.00	30.00	29.67	-11.24%	100
Apr 29, 2026	34.02	34.02	33.70	33.80	33.43	-1.40%	-
Apr 28, 2026	34.34	34.36	34.28	34.28	33.90	-0.64%	-
Apr 27, 2026	34.56	34.56	34.50	34.50	34.12	1.00%	-
Apr 24, 2026	34.20	34.20	34.16	34.16	33.78	1.18%	-
Apr 23, 2026	33.70	33.76	33.70	33.76	33.39	-2.60%	-
Apr 22, 2026	34.66	34.66	34.60	34.66	34.28	-1.20%	-
Apr 21, 2026	35.08	35.08	35.08	35.08	34.69	-0.23%	-
Apr 20, 2026	35.20	35.20	35.06	35.16	34.77	-0.34%	-
Apr 17, 2026	35.12	35.28	35.12	35.28	34.89	-1.56%	-