FRA:RIG2 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Jun 17, 2026	33.78	34.22	33.78	34.22	34.22	-0.47%	187
Jun 16, 2026	34.88	34.88	34.38	34.38	34.38	1.54%	735
Jun 15, 2026	33.86	33.86	33.86	33.86	33.86	2.11%	-
Jun 12, 2026	33.34	33.94	33.16	33.16	33.16	-0.54%	1,876
Jun 11, 2026	32.82	33.34	32.82	33.34	33.34	1.03%	150
Jun 10, 2026	33.00	33.00	33.00	33.00	33.00	-2.60%	-
Jun 9, 2026	33.88	33.88	33.88	33.88	33.88	0.95%	-
Jun 8, 2026	33.56	33.56	33.56	33.56	33.56	-2.33%	170
Jun 5, 2026	33.34	34.52	33.34	34.36	34.36	2.75%	53
Jun 4, 2026	33.44	33.44	33.44	33.44	33.44	-4.46%	-
Jun 3, 2026	33.18	35.00	33.18	35.00	35.00	2.78%	200
Jun 2, 2026	35.16	35.92	35.02	35.90	34.05	2.10%	664
Jun 1, 2026	35.98	36.26	35.16	35.16	33.35	-2.71%	199
May 29, 2026	34.62	36.14	34.62	36.14	34.28	4.39%	206
May 28, 2026	34.62	34.62	34.62	34.62	32.84	-2.37%	-
May 27, 2026	34.02	35.46	34.02	35.46	33.64	3.74%	400
May 26, 2026	33.50	34.18	33.50	34.18	32.42	-0.35%	44
May 25, 2026	33.50	34.30	33.50	34.30	32.54	0.76%	150
May 22, 2026	33.28	34.04	33.28	34.04	32.29	0.71%	15
May 21, 2026	33.76	34.70	33.76	33.80	32.06	-1.63%	1,177
May 20, 2026	33.84	34.42	33.84	34.36	32.59	0.17%	107
May 19, 2026	34.16	34.40	33.90	34.30	32.54	0.88%	12,523
May 18, 2026	34.36	34.48	34.00	34.00	32.25	-2.80%	590
May 15, 2026	35.10	35.10	34.98	34.98	33.18	1.75%	64
May 14, 2026	34.38	34.38	34.38	34.38	32.61	1.12%	-
May 13, 2026	34.40	34.40	34.00	34.00	32.25	-3.85%	300
May 12, 2026	35.00	35.36	35.00	35.36	33.54	-1.67%	300
May 11, 2026	35.96	35.96	35.96	35.96	34.11	-0.61%	210