Arch Capital Group Ltd. (FRA:RSK)
Germany · Delayed Price · Currency is EUR 81.12
+0.92 (1.15%)
At close: Mar 27, 2026
FRA:RSK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 81.12 | 81.12 | 81.12 | 81.12 | 81.12 | 1.15% | - |
| Mar 26, 2026 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | -0.04% | - |
| Mar 25, 2026 | 80.23 | 80.23 | 80.23 | 80.23 | 80.23 | -0.10% | - |
| Mar 24, 2026 | 80.31 | 80.31 | 80.31 | 80.31 | 80.31 | 1.61% | - |
| Mar 23, 2026 | 79.04 | 79.04 | 79.04 | 79.04 | 79.04 | -0.19% | - |
| Mar 20, 2026 | 79.19 | 79.19 | 79.19 | 79.19 | 79.19 | -1.71% | - |
| Mar 19, 2026 | 80.57 | 80.57 | 80.57 | 80.57 | 80.57 | -0.90% | - |
| Mar 18, 2026 | 81.30 | 81.30 | 81.30 | 81.30 | 81.30 | 0.25% | - |
| Mar 17, 2026 | 81.10 | 81.10 | 81.10 | 81.10 | 81.10 | -0.48% | - |
| Mar 16, 2026 | 81.49 | 81.49 | 81.49 | 81.49 | 81.49 | -0.10% | - |
| Mar 13, 2026 | 81.57 | 81.57 | 81.57 | 81.57 | 81.57 | -0.04% | - |
| Mar 12, 2026 | 81.60 | 81.60 | 81.60 | 81.60 | 81.60 | -0.71% | - |
| Mar 11, 2026 | 82.18 | 82.18 | 82.18 | 82.18 | 82.18 | 0.58% | - |
| Mar 10, 2026 | 81.71 | 81.71 | 81.71 | 81.71 | 81.71 | -1.33% | - |
| Mar 9, 2026 | 82.81 | 82.81 | 82.81 | 82.81 | 82.81 | -0.19% | - |
| Mar 6, 2026 | 82.97 | 82.97 | 82.97 | 82.97 | 82.97 | -1.39% | - |
| Mar 5, 2026 | 84.14 | 84.14 | 84.14 | 84.14 | 84.14 | -2.07% | - |
| Mar 4, 2026 | 85.92 | 85.92 | 85.92 | 85.92 | 85.92 | -1.98% | - |
| Mar 3, 2026 | 85.86 | 87.66 | 85.86 | 87.66 | 87.66 | 3.51% | 10 |
| Mar 2, 2026 | 84.69 | 84.69 | 84.69 | 84.69 | 84.69 | 1.06% | - |
| Feb 27, 2026 | 83.80 | 83.80 | 83.80 | 83.80 | 83.80 | 0.35% | - |
| Feb 26, 2026 | 83.51 | 83.51 | 83.51 | 83.51 | 83.51 | -0.02% | - |
| Feb 25, 2026 | 83.53 | 83.53 | 83.53 | 83.53 | 83.53 | 0.30% | - |
| Feb 24, 2026 | 83.28 | 83.28 | 83.28 | 83.28 | 83.28 | 0.74% | - |
| Feb 23, 2026 | 82.67 | 82.67 | 82.67 | 82.67 | 82.67 | -1.27% | - |
| Feb 20, 2026 | 83.07 | 83.73 | 83.07 | 83.73 | 83.73 | 1.52% | 55 |
| Feb 19, 2026 | 82.48 | 82.48 | 82.48 | 82.48 | 82.48 | -1.88% | - |
| Feb 18, 2026 | 82.86 | 84.06 | 82.86 | 84.06 | 84.06 | 1.94% | 73 |
| Feb 17, 2026 | 82.46 | 82.46 | 82.46 | 82.46 | 82.46 | 0.23% | - |
| Feb 16, 2026 | 82.27 | 82.27 | 82.27 | 82.27 | 82.27 | -1.59% | - |
| Feb 13, 2026 | 83.60 | 83.60 | 83.60 | 83.60 | 83.60 | 1.10% | - |
| Feb 12, 2026 | 82.69 | 82.69 | 82.69 | 82.69 | 82.69 | 1.46% | - |
| Feb 11, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | 2.61% | - |
| Feb 10, 2026 | 79.43 | 79.43 | 79.43 | 79.43 | 79.43 | -7.33% | - |
| Feb 9, 2026 | 84.50 | 85.71 | 84.50 | 85.71 | 85.71 | 0.23% | 35 |
| Feb 6, 2026 | 85.51 | 85.51 | 85.51 | 85.51 | 85.51 | 1.52% | - |
| Feb 5, 2026 | 84.23 | 84.23 | 84.23 | 84.23 | 84.23 | 3.68% | - |
| Feb 4, 2026 | 81.24 | 81.24 | 81.24 | 81.24 | 81.24 | -0.01% | - |
| Feb 3, 2026 | 81.25 | 81.25 | 81.25 | 81.25 | 81.25 | 1.60% | - |
| Feb 2, 2026 | 79.97 | 79.97 | 79.97 | 79.97 | 79.97 | 0.39% | 4 |
| Jan 30, 2026 | 79.66 | 79.66 | 79.66 | 79.66 | 79.66 | 2.47% | - |
| Jan 29, 2026 | 77.74 | 77.74 | 77.74 | 77.74 | 77.74 | 0.52% | - |
| Jan 28, 2026 | 77.34 | 77.34 | 77.34 | 77.34 | 77.34 | -1.29% | - |
| Jan 27, 2026 | 78.35 | 78.35 | 78.35 | 78.35 | 78.35 | 0.67% | - |
| Jan 26, 2026 | 77.83 | 77.83 | 77.83 | 77.83 | 77.83 | -0.47% | - |
| Jan 23, 2026 | 78.20 | 78.20 | 78.20 | 78.20 | 78.20 | -0.05% | - |
| Jan 22, 2026 | 78.24 | 78.24 | 78.24 | 78.24 | 78.24 | 0.63% | - |
| Jan 21, 2026 | 77.75 | 77.75 | 77.75 | 77.75 | 77.75 | -0.06% | - |
| Jan 20, 2026 | 77.27 | 77.80 | 77.27 | 77.80 | 77.80 | 0.86% | 4 |
| Jan 19, 2026 | 77.14 | 77.14 | 77.14 | 77.14 | 77.14 | -0.91% | - |