FRA:RSK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	75.68	75.68	75.68	75.68	75.68	-0.58%	-
Jun 1, 2026	76.12	76.12	76.12	76.12	76.12	-1.55%	-
May 29, 2026	77.32	77.32	77.32	77.32	77.32	-1.00%	-
May 28, 2026	78.10	78.10	78.10	78.10	78.10	-4.01%	-
May 27, 2026	81.36	81.36	81.36	81.36	81.36	-1.09%	-
May 26, 2026	82.26	82.26	82.26	82.26	82.26	-0.05%	-
May 25, 2026	82.30	82.30	82.30	82.30	82.30	0.07%	-
May 22, 2026	82.24	82.24	82.24	82.24	82.24	-0.58%	-
May 21, 2026	82.72	82.72	82.72	82.72	82.72	0.19%	-
May 20, 2026	82.56	82.56	82.56	82.56	82.56	0.98%	-
May 19, 2026	81.76	81.76	81.76	81.76	81.76	2.05%	-
May 18, 2026	80.12	80.12	80.12	80.12	80.12	0.23%	-
May 15, 2026	79.94	79.94	79.94	79.94	79.94	1.04%	-
May 14, 2026	79.12	79.12	79.12	79.12	79.12	-0.88%	-
May 13, 2026	79.82	79.82	79.82	79.82	79.82	0.78%	-
May 12, 2026	79.20	79.20	79.20	79.20	79.20	-0.03%	-
May 11, 2026	79.22	79.22	79.22	79.22	79.22	-0.93%	-
May 8, 2026	79.96	79.96	79.96	79.96	79.96	0.03%	-
May 7, 2026	79.94	79.94	79.94	79.94	79.94	0.35%	-
May 6, 2026	79.66	79.66	79.66	79.66	79.66	-1.85%	-
May 5, 2026	79.60	81.16	79.60	81.16	81.16	2.19%	10
May 4, 2026	79.42	79.42	79.42	79.42	79.42	0.79%	-
Apr 30, 2026	79.00	79.00	78.80	78.80	78.80	-4.28%	15
Apr 29, 2026	82.32	82.32	82.32	82.32	82.32	0.73%	-
Apr 28, 2026	81.72	81.72	81.72	81.72	81.72	-0.78%	-
Apr 27, 2026	81.46	82.36	81.46	82.36	82.36	-1.20%	61
Apr 24, 2026	83.36	83.36	83.36	83.36	83.36	1.56%	-
Apr 23, 2026	82.08	82.08	82.08	82.08	82.08	-1.70%	-
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%	-