FRA:RIG2 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	36.10	36.44	36.10	36.44	36.44	-0.16%	100
Apr 22, 2026	36.04	36.50	36.04	36.50	36.50	0.66%	400
Apr 21, 2026	35.68	36.26	35.68	36.26	36.26	-	15
Apr 20, 2026	35.84	36.26	35.84	36.26	36.26	0.44%	152
Apr 17, 2026	35.00	36.48	35.00	36.10	36.10	2.56%	1,424
Apr 16, 2026	35.70	35.70	35.20	35.20	35.20	-3.03%	1,231
Apr 15, 2026	35.60	36.30	35.00	36.30	36.30	1.00%	4,031
Apr 14, 2026	36.16	36.16	35.14	35.94	35.94	-0.99%	2,139
Apr 13, 2026	35.24	36.30	35.20	36.30	36.30	10.20%	664
Apr 10, 2026	32.66	32.94	32.66	32.94	32.94	-0.24%	500
Apr 9, 2026	33.02	33.02	33.02	33.02	33.02	0.24%	-
Apr 8, 2026	32.72	33.26	32.72	32.94	32.94	4.51%	350
Apr 7, 2026	31.52	31.52	31.52	31.52	31.52	1.61%	-
Apr 2, 2026	31.02	31.02	31.02	31.02	31.02	1.64%	-
Apr 1, 2026	30.52	30.52	30.52	30.52	30.52	-2.86%	-
Mar 31, 2026	30.52	31.42	30.52	31.42	31.42	3.49%	100
Mar 30, 2026	30.36	30.36	30.36	30.36	30.36	0.53%	-
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	-	-