Rigol Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 16, 2025	37.22	37.79	36.17	36.35	36.35	-2.78%	1,434,529
Dec 15, 2025	36.59	38.09	36.26	37.39	37.39	1.63%	2,964,660
Dec 12, 2025	35.93	36.79	35.85	36.79	36.79	2.48%	1,492,791
Dec 11, 2025	36.76	36.85	35.81	35.90	35.90	-2.34%	1,750,674
Dec 10, 2025	36.72	36.88	36.37	36.76	36.76	0.16%	982,613
Dec 9, 2025	37.18	37.35	36.66	36.70	36.70	-1.66%	1,209,499
Dec 8, 2025	36.78	37.68	36.48	37.32	37.32	1.88%	2,651,414
Dec 5, 2025	36.00	36.73	35.95	36.63	36.63	1.52%	1,633,951
Dec 4, 2025	36.33	36.33	35.75	36.08	36.08	-0.03%	902,054
Dec 3, 2025	36.41	36.64	35.95	36.09	36.09	-0.88%	1,145,338
Dec 2, 2025	36.87	37.17	36.31	36.41	36.41	-1.22%	1,324,830
Dec 1, 2025	36.86	37.28	36.65	36.86	36.86	-0.11%	1,642,566
Nov 28, 2025	36.18	36.92	36.04	36.90	36.90	2.27%	1,483,678
Nov 27, 2025	36.52	36.83	36.04	36.08	36.08	-1.15%	1,975,366
Nov 26, 2025	37.46	37.46	36.50	36.50	36.50	-1.88%	1,752,871
Nov 25, 2025	37.29	37.74	36.97	37.20	37.20	0.68%	1,754,757
Nov 24, 2025	36.99	37.17	36.43	36.95	36.95	1.04%	1,297,903
Nov 21, 2025	36.82	37.24	35.92	36.57	36.57	-1.61%	2,444,679
Nov 20, 2025	38.07	38.50	37.10	37.17	37.17	-2.18%	2,106,376
Nov 19, 2025	39.65	39.95	37.74	38.00	38.00	-4.16%	3,055,042
Nov 18, 2025	39.70	40.23	39.40	39.65	39.65	0.15%	1,888,636
Nov 17, 2025	39.25	39.68	39.13	39.59	39.59	0.87%	1,698,196
Nov 14, 2025	39.83	40.38	39.25	39.25	39.25	-2.29%	2,613,882
Nov 13, 2025	40.33	40.73	39.98	40.17	40.17	-0.62%	2,669,665