FRA:RSK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2026	83.50	83.50	83.50	83.50	83.50	1.61%	-
Apr 21, 2026	82.18	82.18	82.18	82.18	82.18	-0.34%	-
Apr 20, 2026	82.46	82.46	82.46	82.46	82.46	0.76%	-
Apr 17, 2026	81.84	81.84	81.84	81.84	81.84	-0.17%	-
Apr 16, 2026	81.98	81.98	81.98	81.98	81.98	1.23%	-
Apr 15, 2026	80.98	80.98	80.98	80.98	80.98	-1.15%	-
Apr 14, 2026	81.92	81.92	81.92	81.92	81.92	0.52%	-
Apr 13, 2026	81.50	81.50	81.50	81.50	81.50	-2.91%	-
Apr 10, 2026	83.94	83.94	83.94	83.94	83.94	0.02%	-
Apr 9, 2026	83.92	83.92	83.92	83.92	83.92	0.07%	-
Apr 8, 2026	83.86	83.86	83.86	83.86	83.86	0.67%	-
Apr 7, 2026	83.30	83.30	83.30	83.30	83.30	1.95%	-
Apr 2, 2026	81.71	81.71	81.71	81.71	81.71	-0.54%	-
Apr 1, 2026	82.15	82.15	82.15	82.15	82.15	-0.80%	-
Mar 31, 2026	82.81	82.81	82.81	82.81	82.81	2.83%	10
Mar 30, 2026	80.53	80.53	80.53	80.53	80.53	-0.73%	-
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%	-