FRA:RIG2 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	33.18	35.00	33.18	35.00	-	2.78%	-
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
May 8, 2026	35.94	36.48	35.94	36.18	34.32	-1.31%	346
May 7, 2026	36.46	36.66	36.46	36.66	34.77	1.66%	510
May 6, 2026	35.50	36.20	35.50	36.06	34.20	1.35%	1,041
May 5, 2026	34.50	35.58	34.50	35.58	33.75	1.19%	38
May 4, 2026	35.88	36.24	35.16	35.16	33.35	-2.87%	1,247
Apr 30, 2026	34.42	36.20	34.42	36.20	34.34	3.84%	400
Apr 29, 2026	34.60	35.00	34.50	34.86	33.07	-0.97%	3,454
Apr 28, 2026	35.66	35.66	35.00	35.20	33.39	-1.95%	2,509
Apr 27, 2026	35.90	36.00	35.90	35.90	34.05	1.18%	1,649
Apr 24, 2026	35.48	35.48	35.48	35.48	33.65	-2.63%	-
Apr 23, 2026	36.10	36.44	36.10	36.44	34.57	-0.16%	100
Apr 22, 2026	36.04	36.50	36.04	36.50	34.62	0.66%	400
Apr 21, 2026	35.68	36.26	35.68	36.26	34.39	-	15
Apr 20, 2026	35.84	36.26	35.84	36.26	34.39	0.44%	152
Apr 17, 2026	35.00	36.48	35.00	36.10	34.24	2.56%	1,424
Apr 16, 2026	35.70	35.70	35.20	35.20	33.39	-3.03%	1,231
Apr 15, 2026	35.60	36.30	35.00	36.30	34.43	1.00%	4,031
Apr 14, 2026	36.16	36.16	35.14	35.94	34.09	-0.99%	2,139
Apr 13, 2026	35.24	36.30	35.20	36.30	34.43	10.20%	664
Apr 10, 2026	32.66	32.94	32.66	32.94	31.25	-0.24%	500
Apr 9, 2026	33.02	33.02	33.02	33.02	31.32	0.24%	-
Apr 8, 2026	32.72	33.26	32.72	32.94	31.25	4.51%	350
Apr 7, 2026	31.52	31.52	31.52	31.52	29.90	1.61%	-
Apr 2, 2026	31.02	31.02	31.02	31.02	29.42	1.64%	-
Apr 1, 2026	30.52	30.52	30.52	30.52	28.95	-2.86%	-
Mar 31, 2026	30.52	31.42	30.52	31.42	29.80	3.49%	100
Mar 30, 2026	30.36	30.36	30.36	30.36	28.80	0.53%	-
Mar 27, 2026	30.20	30.20	30.20	30.20	28.65	-1.24%	-
Mar 26, 2026	30.58	30.58	30.58	30.58	29.01	-0.13%	-
Mar 25, 2026	29.52	30.62	29.52	30.62	29.04	2.07%	300
Mar 24, 2026	30.00	30.00	30.00	30.00	28.46	1.76%	-
Mar 23, 2026	29.48	29.48	29.48	29.48	27.96	-0.20%	-