Arch Capital Group Ltd. (FRA:RSK)
Germany · Delayed Price · Currency is EUR 83.62
-1.34 (-1.58%)
At close: Sep 18, 2026
FRA:RSK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 83.62 | 83.62 | 83.62 | 83.62 | 83.62 | -1.58% | - |
| Sep 17, 2026 | 84.10 | 84.96 | 84.10 | 84.96 | 84.96 | 1.89% | 45 |
| Sep 16, 2026 | 83.38 | 83.38 | 83.38 | 83.38 | 83.38 | -1.07% | - |
| Sep 15, 2026 | 84.28 | 84.28 | 84.28 | 84.28 | 84.28 | 2.16% | - |
| Sep 14, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | 0.29% | - |
| Sep 11, 2026 | 82.26 | 82.26 | 82.26 | 82.26 | 82.26 | -1.13% | - |
| Sep 10, 2026 | 81.98 | 83.20 | 81.98 | 83.20 | 83.20 | 1.84% | 40 |
| Sep 9, 2026 | 81.70 | 81.70 | 81.70 | 81.70 | 81.70 | -2.41% | - |
| Sep 8, 2026 | 83.72 | 83.72 | 83.72 | 83.72 | 83.72 | -1.55% | - |
| Sep 7, 2026 | 83.82 | 85.04 | 83.82 | 85.04 | 85.04 | -0.19% | 23 |
| Sep 4, 2026 | 85.20 | 85.20 | 85.20 | 85.20 | 85.20 | 1.36% | - |
| Sep 3, 2026 | 84.06 | 84.06 | 84.06 | 84.06 | 84.06 | -0.57% | - |
| Sep 2, 2026 | 84.54 | 84.54 | 84.54 | 84.54 | 84.54 | 0.83% | - |
| Sep 1, 2026 | 83.84 | 83.84 | 83.84 | 83.84 | 83.84 | -0.99% | - |
| Aug 31, 2026 | 84.68 | 84.68 | 84.68 | 84.68 | 84.68 | -0.49% | - |
| Aug 28, 2026 | 84.20 | 85.10 | 84.20 | 85.10 | 85.10 | -0.82% | 83 |
| Aug 27, 2026 | 85.80 | 85.80 | 85.80 | 85.80 | 85.80 | 0.28% | - |
| Aug 26, 2026 | 85.56 | 85.56 | 85.56 | 85.56 | 85.56 | -0.72% | - |
| Aug 25, 2026 | 86.18 | 86.18 | 86.18 | 86.18 | 86.18 | 1.84% | - |
| Aug 24, 2026 | 84.48 | 84.62 | 84.48 | 84.62 | 84.62 | 0.40% | 15 |
| Aug 21, 2026 | 84.28 | 84.28 | 84.28 | 84.28 | 84.28 | 0.60% | - |
| Aug 20, 2026 | 83.78 | 83.78 | 83.78 | 83.78 | 83.78 | -1.06% | - |
| Aug 19, 2026 | 84.68 | 84.68 | 84.68 | 84.68 | 84.68 | 0.91% | - |
| Aug 18, 2026 | 83.92 | 83.92 | 83.92 | 83.92 | 83.92 | -2.01% | - |
| Aug 17, 2026 | 84.50 | 85.64 | 84.50 | 85.64 | 85.64 | 1.61% | 10 |
| Aug 14, 2026 | 84.28 | 84.28 | 84.28 | 84.28 | 84.28 | 0.55% | - |
| Aug 13, 2026 | 83.82 | 83.82 | 83.82 | 83.82 | 83.82 | -0.85% | - |
| Aug 12, 2026 | 84.54 | 84.54 | 84.54 | 84.54 | 84.54 | 0.09% | - |
| Aug 11, 2026 | 84.46 | 84.46 | 84.46 | 84.46 | 84.46 | -0.09% | - |
| Aug 10, 2026 | 84.54 | 84.54 | 84.54 | 84.54 | 84.54 | -1.28% | - |
| Aug 7, 2026 | 85.64 | 85.64 | 85.64 | 85.64 | 85.64 | 0.45% | - |
| Aug 6, 2026 | 85.26 | 85.26 | 85.26 | 85.26 | 85.26 | -0.37% | - |
| Aug 5, 2026 | 85.58 | 85.58 | 85.58 | 85.58 | 85.58 | -1.84% | - |
| Aug 4, 2026 | 87.18 | 87.18 | 87.18 | 87.18 | 87.18 | 0.81% | - |
| Aug 3, 2026 | 86.48 | 86.48 | 86.48 | 86.48 | 86.48 | -0.92% | - |
| Jul 31, 2026 | 87.28 | 87.28 | 87.28 | 87.28 | 87.28 | -3.75% | - |
| Jul 30, 2026 | 90.68 | 90.68 | 90.68 | 90.68 | 90.68 | -2.22% | - |
| Jul 29, 2026 | 92.74 | 92.74 | 92.74 | 92.74 | 92.74 | 2.23% | 162 |
| Jul 28, 2026 | 90.72 | 90.72 | 90.72 | 90.72 | 90.72 | 0.80% | - |
| Jul 27, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 3.05% | - |
| Jul 24, 2026 | 87.34 | 87.34 | 87.34 | 87.34 | 87.34 | 1.99% | - |
| Jul 23, 2026 | 85.64 | 85.64 | 85.64 | 85.64 | 85.64 | -2.08% | - |
| Jul 22, 2026 | 87.46 | 87.46 | 87.46 | 87.46 | 87.46 | -1.24% | - |
| Jul 21, 2026 | 88.56 | 88.56 | 88.56 | 88.56 | 88.56 | 0.45% | - |
| Jul 20, 2026 | 88.16 | 88.16 | 88.16 | 88.16 | 88.16 | 1.64% | - |
| Jul 17, 2026 | 86.74 | 86.74 | 86.74 | 86.74 | 86.74 | 1.64% | - |
| Jul 16, 2026 | 85.34 | 85.34 | 85.34 | 85.34 | 85.34 | -3.15% | - |
| Jul 15, 2026 | 88.12 | 88.12 | 88.12 | 88.12 | 88.12 | -1.89% | - |
| Jul 14, 2026 | 89.82 | 89.82 | 89.82 | 89.82 | 89.82 | 0.38% | - |
| Jul 13, 2026 | 88.06 | 89.48 | 88.06 | 89.48 | 89.48 | 1.34% | 99 |