Arch Capital Group Ltd. (FRA:RSK)
Germany · Delayed Price · Currency is EUR 86.18
+1.56 (1.84%)
At close: Aug 25, 2026
FRA:RSK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 88.30 | 88.30 | 88.30 | 88.30 | 88.30 | -0.38% | - |
| Jul 9, 2026 | 88.64 | 88.64 | 88.64 | 88.64 | 88.64 | -0.94% | - |
| Jul 8, 2026 | 89.48 | 89.48 | 89.48 | 89.48 | 89.48 | 1.18% | - |
| Jul 7, 2026 | 88.44 | 88.44 | 88.44 | 88.44 | 88.44 | -0.58% | - |
| Jul 6, 2026 | 88.96 | 88.96 | 88.96 | 88.96 | 88.96 | 0.25% | - |
| Jul 3, 2026 | 88.74 | 88.74 | 88.74 | 88.74 | 88.74 | -0.29% | - |
| Jul 2, 2026 | 85.96 | 89.00 | 85.96 | 89.00 | 89.00 | 5.33% | 200 |
| Jul 1, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | -1.42% | - |
| Jun 30, 2026 | 85.86 | 85.86 | 85.72 | 85.72 | 85.72 | 0.85% | 39 |
| Jun 29, 2026 | 85.18 | 85.18 | 85.00 | 85.00 | 85.00 | 3.28% | - |
| Jun 26, 2026 | 82.30 | 82.30 | 82.30 | 82.30 | 82.30 | -0.77% | - |
| Jun 25, 2026 | 82.94 | 82.94 | 82.94 | 82.94 | 82.94 | 1.34% | - |
| Jun 24, 2026 | 81.84 | 81.84 | 81.84 | 81.84 | 81.84 | 2.17% | - |
| Jun 23, 2026 | 79.98 | 80.10 | 79.98 | 80.10 | 80.10 | 1.34% | 199 |
| Jun 22, 2026 | 79.04 | 79.04 | 79.04 | 79.04 | 79.04 | -0.18% | - |
| Jun 19, 2026 | 79.18 | 79.18 | 79.18 | 79.18 | 79.18 | -0.60% | - |
| Jun 18, 2026 | 79.66 | 79.66 | 79.66 | 79.66 | 79.66 | 0.56% | - |
| Jun 17, 2026 | 79.22 | 79.22 | 79.22 | 79.22 | 79.22 | 0.94% | - |