FRA:RIG2 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	36.80	36.80	36.80	36.80	-	0.99%	-
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
Jul 10, 2026	33.40	33.40	33.40	33.40	33.40	0.72%	-
Jul 9, 2026	33.16	33.16	33.16	33.16	33.16	-1.01%	-
Jul 8, 2026	34.28	34.28	33.50	33.50	33.50	-4.01%	785
Jul 7, 2026	34.46	34.90	34.46	34.90	34.90	1.10%	981
Jul 6, 2026	34.16	34.52	34.16	34.52	34.52	1.53%	80
Jul 3, 2026	34.00	34.00	34.00	34.00	34.00	-1.16%	-
Jul 2, 2026	34.00	34.40	34.00	34.40	34.40	1.84%	50
Jul 1, 2026	33.56	33.78	33.56	33.78	33.78	-1.80%	50
Jun 30, 2026	33.72	34.40	33.72	34.40	34.40	0.06%	85
Jun 29, 2026	34.38	34.38	34.38	34.38	34.38	1.24%	-
Jun 26, 2026	33.96	33.96	33.96	33.96	33.96	-2.13%	-
Jun 25, 2026	33.48	34.70	33.48	34.70	34.70	2.00%	680
Jun 24, 2026	33.24	34.02	33.24	34.02	34.02	2.22%	128
Jun 23, 2026	33.32	33.32	33.28	33.28	33.28	0.48%	250
Jun 22, 2026	33.06	33.60	33.06	33.12	33.12	0.06%	1,144
Jun 19, 2026	32.84	33.10	32.84	33.10	33.10	-0.84%	100
Jun 18, 2026	33.38	33.38	33.38	33.38	33.38	-2.45%	-