FRA:RIG2 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 14, 2026	34.96	34.96	34.96	34.96	34.96	-0.29%	1,536
Aug 13, 2026	35.48	35.78	35.06	35.06	35.06	-2.18%	1,536
Aug 12, 2026	35.42	35.84	35.42	35.84	35.84	-0.44%	30
Aug 11, 2026	34.78	36.00	34.78	36.00	36.00	7.02%	16
Aug 10, 2026	33.64	33.64	33.64	33.64	33.64	0.42%	-
Aug 7, 2026	32.58	33.50	32.58	33.50	33.50	-0.77%	6,002
Aug 6, 2026	33.76	33.76	33.76	33.76	33.76	2.80%	3
Aug 5, 2026	32.84	32.84	32.84	32.84	32.84	-1.20%	-
Aug 4, 2026	32.50	33.24	32.50	33.24	33.24	3.23%	500
Aug 3, 2026	32.20	32.20	32.20	32.20	32.20	-2.78%	-
Jul 31, 2026	32.10	33.12	32.10	33.12	33.12	3.50%	5
Jul 30, 2026	32.00	32.00	32.00	32.00	32.00	-0.25%	-
Jul 29, 2026	32.08	32.08	32.08	32.08	32.08	-0.56%	-
Jul 28, 2026	32.26	32.26	32.26	32.26	32.26	-2.00%	-
Jul 27, 2026	32.06	33.32	32.06	32.92	32.92	3.78%	130
Jul 24, 2026	31.72	31.72	31.72	31.72	31.72	-0.81%	-
Jul 23, 2026	31.98	31.98	31.98	31.98	31.98	0.31%	-
Jul 22, 2026	32.24	32.50	31.88	31.88	31.88	-3.45%	291
Jul 21, 2026	32.68	33.12	32.68	33.02	33.02	0.36%	512
Jul 20, 2026	32.90	32.90	32.90	32.90	32.90	-0.90%	-
Jul 17, 2026	33.40	33.40	33.20	33.20	33.20	-0.84%	80
Jul 16, 2026	33.30	33.48	33.30	33.48	33.48	0.60%	10
Jul 15, 2026	33.28	33.28	33.28	33.28	33.28	-1.65%	-
Jul 14, 2026	33.26	33.84	33.26	33.84	33.84	-0.29%	400
Jul 13, 2026	34.00	34.00	33.94	33.94	33.94	1.62%	478