FRA:RIG2 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	30.20	30.20	30.20	30.20	30.20	-1.24%	-
Mar 26, 2026	30.58	30.58	30.58	30.58	30.58	-0.13%	-
Mar 25, 2026	29.52	30.62	29.52	30.62	30.62	2.07%	300
Mar 24, 2026	30.00	30.00	30.00	30.00	30.00	1.76%	-
Mar 23, 2026	29.48	29.48	29.48	29.48	29.48	-0.20%	-
Mar 20, 2026	29.54	29.54	29.54	29.54	29.54	-1.66%	-
Mar 19, 2026	30.00	30.04	29.90	30.04	30.04	-1.25%	83
Mar 18, 2026	30.24	30.42	30.24	30.42	30.42	-0.72%	2
Mar 17, 2026	30.06	30.64	30.06	30.64	30.64	2.13%	16
Mar 16, 2026	30.08	30.08	30.00	30.00	30.00	0.74%	28
Mar 13, 2026	29.78	29.78	29.78	29.78	29.78	0.95%	-
Mar 12, 2026	29.80	30.86	29.50	29.50	29.50	-2.12%	7,670
Mar 11, 2026	30.14	30.14	30.14	30.14	30.14	0.67%	-
Mar 10, 2026	29.16	29.94	29.16	29.94	29.94	6.93%	102
Mar 9, 2026	28.74	28.74	28.00	28.00	28.00	-5.66%	200
Mar 6, 2026	29.84	30.48	29.68	29.68	29.68	-2.56%	102
Mar 5, 2026	29.88	30.70	29.88	30.46	30.46	2.70%	6,440
Mar 4, 2026	29.36	29.66	29.36	29.66	29.66	-0.07%	93
Mar 3, 2026	30.78	30.78	28.94	29.68	29.68	-6.08%	1,829
Mar 2, 2026	32.08	32.08	31.18	31.60	31.60	-1.25%	366
Feb 27, 2026	31.22	32.24	31.22	32.00	32.00	1.72%	163
Feb 26, 2026	31.46	31.46	31.46	31.46	31.46	1.09%	-
Feb 25, 2026	31.12	31.12	31.12	31.12	31.12	-1.95%	-
Feb 24, 2026	30.88	31.74	30.88	31.74	31.74	5.03%	690
Feb 23, 2026	30.22	30.22	30.22	30.22	30.22	-2.14%	-
Feb 20, 2026	30.88	30.88	30.88	30.88	30.88	-1.59%	-
Feb 19, 2026	30.94	31.58	30.94	31.38	31.38	0.32%	132
Feb 18, 2026	30.60	31.28	30.60	31.28	31.28	2.62%	111
Feb 17, 2026	30.48	30.48	30.48	30.48	30.48	-1.74%	-
Feb 16, 2026	30.64	31.02	30.64	31.02	31.02	1.51%	35
Feb 13, 2026	30.74	30.74	30.56	30.56	30.56	0.13%	239
Feb 12, 2026	30.52	30.52	30.52	30.52	30.52	-0.52%	-
Feb 11, 2026	30.68	30.68	30.68	30.68	30.68	-	-
Feb 10, 2026	30.68	30.68	30.68	30.68	30.68	-1.10%	-
Feb 9, 2026	30.10	31.38	30.10	31.02	31.02	5.08%	292
Feb 6, 2026	29.52	29.52	29.52	29.52	29.52	-1.53%	-
Feb 5, 2026	29.98	29.98	29.98	29.98	29.98	3.95%	-
Feb 4, 2026	28.86	28.86	28.84	28.84	28.84	1.91%	216
Feb 3, 2026	28.30	28.30	28.30	28.30	28.30	-1.60%	-
Feb 2, 2026	28.30	28.76	28.30	28.76	28.76	0.84%	230
Jan 30, 2026	27.52	28.52	27.52	28.52	28.52	-0.56%	10
Jan 29, 2026	28.14	28.68	28.14	28.68	28.68	1.27%	25
Jan 28, 2026	27.72	28.32	27.72	28.32	28.32	1.29%	300
Jan 27, 2026	27.28	27.96	27.28	27.96	27.96	2.64%	400
Jan 26, 2026	27.00	27.24	26.98	27.24	27.24	1.64%	710
Jan 23, 2026	27.30	27.70	26.80	26.80	26.80	-2.19%	3,096
Jan 22, 2026	26.12	27.40	26.12	27.40	27.40	4.10%	4,089
Jan 21, 2026	26.32	26.32	26.32	26.32	26.32	-2.30%	-
Jan 20, 2026	26.96	26.96	26.94	26.94	26.94	-0.22%	76
Jan 19, 2026	26.86	27.00	26.86	27.00	27.00	-0.59%	150