Rigol Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	46.54	50.21	46.02	48.86	48.86	4.76%	5,957,737
Mar 5, 2026	44.45	48.86	44.06	46.64	46.64	7.24%	6,237,002
Mar 4, 2026	43.01	43.99	42.80	43.49	43.49	0.02%	3,962,285
Mar 3, 2026	46.50	46.50	43.33	43.48	43.48	-5.72%	4,203,120
Mar 2, 2026	45.87	48.00	45.87	46.12	46.12	-1.68%	5,239,026
Feb 27, 2026	47.25	47.45	45.26	46.91	46.91	0.24%	4,298,015
Feb 26, 2026	43.83	47.04	43.83	46.80	46.80	5.71%	5,002,751
Feb 25, 2026	43.20	44.95	43.00	44.27	44.27	2.91%	4,182,969
Feb 24, 2026	45.35	45.97	42.50	43.02	43.02	-6.68%	5,506,217
Feb 13, 2026	44.00	47.38	44.00	46.10	46.10	4.09%	7,997,425
Feb 12, 2026	44.16	44.54	43.31	44.29	44.29	0.05%	3,553,802
Feb 11, 2026	42.10	45.18	41.65	44.27	44.27	4.78%	7,419,400
Feb 10, 2026	42.23	42.52	41.11	42.25	42.25	-0.14%	4,623,694
Feb 9, 2026	39.99	42.98	39.64	42.31	42.31	6.44%	8,101,874
Feb 6, 2026	37.60	39.91	37.30	39.75	39.75	5.19%	4,960,674
Feb 5, 2026	38.46	38.88	37.44	37.79	37.79	-1.95%	1,342,498
Feb 4, 2026	38.00	39.14	37.80	38.54	38.54	0.94%	2,379,182
Feb 3, 2026	37.13	38.30	37.13	38.18	38.18	3.22%	1,775,080
Feb 2, 2026	38.04	38.20	36.95	36.99	36.99	-1.39%	1,949,796
Jan 30, 2026	37.60	37.92	36.79	37.51	37.51	-0.32%	2,476,640
Jan 29, 2026	37.72	39.33	37.42	37.63	37.63	-1.65%	2,877,895
Jan 28, 2026	39.28	39.28	38.10	38.26	38.26	-1.65%	2,022,832
Jan 27, 2026	38.57	38.98	37.09	38.90	38.90	2.13%	3,285,057
Jan 26, 2026	40.89	41.04	37.62	38.09	38.09	-6.80%	5,969,135
Jan 23, 2026	40.43	41.19	40.02	40.87	40.87	1.69%	2,640,107
Jan 22, 2026	39.94	41.25	39.58	40.19	40.19	0.83%	3,656,430
Jan 21, 2026	39.19	40.25	39.19	39.86	39.86	1.06%	2,380,993
Jan 20, 2026	39.86	40.05	39.02	39.44	39.44	-0.65%	2,700,883
Jan 19, 2026	40.36	40.47	39.52	39.70	39.70	-1.39%	2,441,562
Jan 16, 2026	40.27	40.40	39.60	40.26	40.26	0.78%	3,373,659
Jan 15, 2026	40.29	40.45	39.51	39.95	39.95	-1.38%	3,066,843
Jan 14, 2026	41.20	41.84	40.00	40.51	40.51	-1.34%	5,326,231
Jan 13, 2026	42.15	42.30	40.58	41.06	41.06	-2.59%	4,290,552
Jan 12, 2026	40.96	42.49	40.28	42.15	42.15	3.11%	6,532,927
Jan 9, 2026	40.10	41.30	39.95	40.88	40.88	2.35%	4,087,489
Jan 8, 2026	39.70	40.57	39.40	39.94	39.94	0.60%	3,064,059
Jan 7, 2026	38.63	39.77	38.29	39.70	39.70	2.77%	4,213,130
Jan 6, 2026	38.06	39.28	38.00	38.63	38.63	1.26%	2,921,294
Jan 5, 2026	37.00	38.43	36.91	38.15	38.15	3.42%	3,204,275
Dec 31, 2025	37.50	37.85	36.77	36.89	36.89	-1.55%	1,913,424
Dec 30, 2025	37.41	37.73	37.24	37.47	37.47	-0.03%	1,196,694
Dec 29, 2025	37.57	37.89	37.20	37.48	37.48	-0.43%	1,532,453
Dec 26, 2025	38.16	38.39	37.48	37.64	37.64	-1.49%	1,863,547
Dec 25, 2025	37.08	38.27	36.99	38.21	38.21	3.13%	2,301,033
Dec 24, 2025	36.56	37.14	36.52	37.05	37.05	1.04%	1,256,453
Dec 23, 2025	37.00	37.26	36.36	36.67	36.67	-0.70%	1,264,108
Dec 22, 2025	36.99	37.27	36.82	36.93	36.93	-0.05%	1,311,488
Dec 19, 2025	37.01	37.12	36.75	36.95	36.95	0.60%	1,121,928
Dec 18, 2025	36.70	37.32	36.57	36.73	36.73	-	1,175,944
Dec 17, 2025	36.35	36.76	35.90	36.73	36.73	1.05%	1,341,200