Rigol Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	36.66	37.15	34.20	34.26	34.26	-5.28%	2,876,190
Oct 26, 2026	36.89	37.49	36.01	36.17	36.17	-3.08%	3,266,837
Oct 23, 2026	35.00	37.73	33.25	37.32	37.32	4.57%	5,827,016
Oct 22, 2026	38.28	38.30	35.69	35.69	35.69	-5.00%	3,561,277
Oct 21, 2026	38.85	38.90	37.42	37.57	37.57	-1.75%	3,012,115
Oct 20, 2026	36.34	39.10	35.85	38.24	38.24	5.05%	4,953,456
Oct 19, 2026	36.50	36.96	35.00	36.40	36.40	-1.22%	4,287,906
Oct 16, 2026	38.63	38.88	36.51	36.85	36.85	-2.25%	4,661,564
Oct 15, 2026	37.48	38.98	36.91	37.70	37.70	-3.88%	5,822,062
Oct 14, 2026	40.81	41.20	39.15	39.22	39.22	-5.06%	4,781,140
Oct 13, 2026	39.76	42.15	39.31	41.31	41.31	1.45%	6,522,351
Oct 12, 2026	42.50	42.51	40.62	40.72	40.72	-5.08%	5,572,458
Oct 9, 2026	43.59	44.18	40.63	42.90	42.90	-2.50%	7,962,359
Oct 8, 2026	47.20	47.90	43.43	44.00	44.00	-7.95%	9,618,115
Sep 30, 2026	49.74	50.33	47.41	47.80	47.80	-3.90%	9,911,544
Sep 29, 2026	50.00	52.20	49.11	49.74	49.74	-3.64%	11,747,555
Sep 28, 2026	56.00	58.00	47.30	51.62	51.62	-11.93%	19,111,500
Sep 24, 2026	58.00	62.95	54.66	58.61	58.61	2.50%	22,977,986
Sep 23, 2026	47.67	57.18	46.90	57.18	57.18	20.00%	14,203,398
Sep 22, 2026	49.10	50.00	47.28	47.65	47.65	-	8,553,621
Sep 21, 2026	44.50	48.64	44.37	47.65	47.65	8.07%	8,160,152
Sep 18, 2026	42.42	44.33	42.32	44.09	44.09	5.38%	3,514,962
Sep 17, 2026	42.33	42.90	41.52	41.84	41.84	-1.39%	1,622,025
Sep 16, 2026	40.63	43.00	40.63	42.43	42.43	3.56%	2,390,466
Sep 15, 2026	41.23	41.99	40.90	40.97	40.97	-1.28%	1,791,250
Sep 14, 2026	40.27	41.99	39.10	41.50	41.50	3.23%	2,393,236
Sep 11, 2026	40.69	40.95	38.68	40.20	40.20	-2.14%	2,816,703
Sep 10, 2026	41.79	41.88	41.03	41.08	41.08	-2.24%	2,069,240
Sep 9, 2026	43.00	43.50	41.76	42.02	42.02	-0.69%	2,840,582
Sep 8, 2026	42.70	43.54	41.85	42.31	42.31	-0.70%	3,323,688
Sep 7, 2026	40.65	42.86	40.10	42.61	42.61	6.13%	4,304,605
Sep 4, 2026	41.16	42.57	39.50	40.15	40.15	-2.19%	3,675,100
Sep 3, 2026	41.68	41.95	40.71	41.05	41.05	-0.44%	2,589,112
Sep 2, 2026	41.45	41.78	40.90	41.23	41.23	-1.79%	2,701,940
Sep 1, 2026	44.00	44.17	41.72	41.98	41.98	-4.18%	3,130,112
Aug 31, 2026	41.70	43.95	41.70	43.81	43.81	2.74%	2,834,201
Aug 28, 2026	43.50	44.75	42.62	42.64	42.64	-2.04%	3,404,680
Aug 27, 2026	42.60	43.79	41.84	43.53	43.53	2.57%	4,058,092
Aug 26, 2026	43.51	44.00	41.22	42.44	42.44	-2.73%	4,177,772
Aug 25, 2026	42.30	43.95	40.88	43.63	43.63	1.58%	3,567,599
Aug 24, 2026	44.23	44.41	41.73	42.95	42.95	-4.17%	3,566,818
Aug 21, 2026	44.30	45.96	43.55	44.82	44.82	-0.47%	3,841,137
Aug 20, 2026	44.78	45.70	43.01	45.03	45.03	2.83%	4,965,371
Aug 19, 2026	47.00	47.47	43.61	43.79	43.79	-9.49%	6,496,001
Aug 18, 2026	47.01	49.80	46.30	48.38	48.38	3.95%	7,733,047
Aug 17, 2026	45.00	46.54	44.43	46.54	46.54	4.73%	3,562,059
Aug 14, 2026	43.50	44.50	43.50	44.44	44.44	2.73%	2,840,860
Aug 13, 2026	45.00	45.57	43.00	43.26	43.26	-2.02%	3,798,654
Aug 12, 2026	43.54	44.91	42.88	44.15	44.15	1.96%	3,308,844
Aug 11, 2026	43.53	43.69	42.40	43.30	43.30	-0.60%	2,958,776