FRA:RSK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	90.92	90.92	90.92	90.92	90.92	3.18%	-
Oct 22, 2026	88.12	88.12	88.12	88.12	88.12	-1.63%	-
Oct 21, 2026	89.58	89.58	89.58	89.58	89.58	0.86%	-
Oct 20, 2026	88.82	88.82	88.82	88.82	88.82	-0.87%	-
Oct 19, 2026	89.60	89.60	89.60	89.60	89.60	-0.27%	-
Oct 16, 2026	87.82	89.84	87.82	89.84	89.84	3.96%	8
Oct 15, 2026	86.42	86.42	86.42	86.42	86.42	0.77%	-
Oct 14, 2026	85.76	85.76	85.76	85.76	85.76	-0.72%	-
Oct 13, 2026	86.38	86.38	86.38	86.38	86.38	2.06%	-
Oct 12, 2026	84.64	84.64	84.64	84.64	84.64	-0.33%	-
Oct 9, 2026	84.92	84.92	84.92	84.92	84.92	1.55%	-
Oct 8, 2026	83.62	83.62	83.62	83.62	83.62	-0.24%	-
Oct 7, 2026	83.82	83.82	83.82	83.82	83.82	-0.90%	-
Oct 6, 2026	83.52	84.58	83.52	84.58	84.58	1.88%	40
Oct 5, 2026	83.02	83.02	83.02	83.02	83.02	-0.22%	-
Oct 2, 2026	83.20	83.20	83.20	83.20	83.20	2.69%	-
Oct 1, 2026	81.02	81.02	81.02	81.02	81.02	-2.99%	-
Sep 30, 2026	83.52	83.52	83.52	83.52	83.52	0.68%	-
Sep 29, 2026	82.96	82.96	82.96	82.96	82.96	-0.72%	-
Sep 28, 2026	82.82	83.56	82.82	83.56	83.56	0.77%	200
Sep 25, 2026	82.92	82.92	82.92	82.92	82.92	-0.17%	-
Sep 24, 2026	83.06	83.06	83.06	83.06	83.06	0.68%	-
Sep 23, 2026	82.50	82.50	82.50	82.50	82.50	-0.58%	-
Sep 22, 2026	82.98	82.98	82.98	82.98	82.98	-2.28%	-
Sep 21, 2026	83.86	84.92	83.86	84.92	84.92	1.55%	24
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