FRA:RIG2 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	34.26	36.22	34.26	36.22	36.22	-0.22%	42
Oct 22, 2026	34.38	36.30	34.38	36.30	36.30	4.85%	30
Oct 21, 2026	34.62	34.62	34.62	34.62	34.62	0.06%	15
Oct 20, 2026	34.60	34.60	34.60	34.60	34.60	1.35%	-
Oct 19, 2026	34.14	34.14	34.14	34.14	34.14	-1.56%	-
Oct 16, 2026	34.62	34.68	34.62	34.68	34.68	1.05%	30
Oct 15, 2026	34.32	34.32	34.32	34.32	34.32	2.82%	-
Oct 14, 2026	33.38	33.38	33.38	33.38	33.38	-0.54%	-
Oct 13, 2026	33.56	33.56	33.56	33.56	33.56	-1.70%	-
Oct 12, 2026	34.14	34.14	34.14	34.14	34.14	3.02%	100
Oct 9, 2026	33.14	33.14	33.14	33.14	33.14	-2.07%	-
Oct 8, 2026	33.84	33.84	33.84	33.84	33.84	0.95%	-
Oct 7, 2026	33.52	33.52	33.52	33.52	33.52	-0.18%	-
Oct 6, 2026	33.18	33.58	33.18	33.58	33.58	1.76%	250
Oct 5, 2026	33.00	33.00	33.00	33.00	33.00	-1.84%	200
Oct 2, 2026	33.36	33.62	33.36	33.62	33.62	-1.00%	1
Oct 1, 2026	33.48	33.96	33.46	33.96	33.96	-1.57%	180
Sep 30, 2026	33.38	34.50	33.38	34.50	34.50	3.67%	1,382
Sep 29, 2026	33.50	33.50	33.28	33.28	33.28	-0.66%	100
Sep 28, 2026	33.74	33.74	33.50	33.50	33.50	-2.39%	100
Sep 25, 2026	34.32	34.32	34.32	34.32	34.32	-1.49%	-
Sep 24, 2026	34.48	34.84	34.48	34.84	34.84	0.99%	30
Sep 23, 2026	34.50	34.50	34.50	34.50	34.50	-2.49%	-
Sep 22, 2026	35.38	35.38	35.38	35.38	35.38	-0.51%	-
Sep 21, 2026	35.56	35.56	35.56	35.56	35.56	1.31%	1
Sep 18, 2026	34.98	35.70	34.98	35.10	35.10	-1.07%	719
Sep 17, 2026	34.24	35.48	34.24	35.48	35.48	1.60%	160
Sep 16, 2026	34.36	34.92	34.36	34.92	34.92	2.89%	300
Sep 15, 2026	33.94	33.94	33.94	33.94	33.94	-0.53%	-
Sep 14, 2026	34.10	34.78	33.98	34.12	34.12	-1.27%	115
Sep 11, 2026	34.56	34.56	34.56	34.56	34.56	0.88%	1
Sep 10, 2026	34.26	34.26	34.26	34.26	34.26	-0.17%	-
Sep 9, 2026	34.32	34.32	34.32	34.32	34.32	-2.50%	-
Sep 8, 2026	35.20	35.20	35.20	35.20	35.20	0.34%	18
Sep 7, 2026	35.08	35.08	35.08	35.08	35.08	-0.06%	-
Sep 4, 2026	35.10	35.10	35.10	35.10	35.10	-0.23%	-
Sep 3, 2026	34.58	35.18	34.58	35.18	35.18	0.51%	352
Sep 2, 2026	35.30	35.30	35.00	35.00	35.00	-3.53%	77
Sep 1, 2026	35.70	36.28	35.70	36.28	36.28	0.78%	55
Aug 31, 2026	36.88	36.88	36.00	36.00	36.00	-2.49%	338
Aug 28, 2026	36.28	36.92	36.28	36.92	36.92	1.21%	339
Aug 27, 2026	36.48	36.48	36.48	36.48	36.48	-0.44%	-
Aug 26, 2026	36.80	36.80	36.64	36.64	36.64	0.55%	500
Aug 25, 2026	36.44	36.72	36.44	36.44	36.44	-1.57%	550
Aug 24, 2026	35.50	37.02	35.50	37.02	37.02	4.28%	20
Aug 21, 2026	35.50	35.50	35.50	35.50	35.50	-	-
Aug 20, 2026	35.50	35.50	35.50	35.50	35.50	1.20%	-
Aug 19, 2026	35.08	35.08	35.08	35.08	35.08	-1.74%	-
Aug 18, 2026	35.70	35.70	35.70	35.70	35.70	-0.83%	35
Aug 17, 2026	35.70	36.18	35.70	36.00	36.00	2.97%	325