Rigol Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	78.00	79.93	76.78	78.70	78.70	0.68%	7,928,266
Jun 17, 2026	77.80	79.95	75.30	78.57	78.17	-0.54%	11,004,937
Jun 16, 2026	67.33	80.64	66.80	79.00	78.60	17.56%	12,697,360
Jun 15, 2026	65.76	67.60	63.80	67.20	66.86	4.23%	6,182,030
Jun 12, 2026	71.50	72.00	64.47	64.47	64.14	-6.66%	9,215,482
Jun 11, 2026	70.39	71.48	67.00	69.07	68.72	-3.40%	7,917,137
Jun 10, 2026	70.38	74.33	68.50	71.50	71.14	1.19%	10,076,940
Jun 9, 2026	69.98	72.49	67.75	70.66	70.30	4.22%	8,372,747
Jun 8, 2026	62.00	71.30	62.00	67.80	67.45	2.76%	9,644,037
Jun 5, 2026	65.33	70.18	64.80	65.98	65.64	-0.60%	7,358,920
Jun 4, 2026	61.10	67.80	60.72	66.38	66.04	6.04%	8,048,871
Jun 3, 2026	57.50	65.12	57.50	62.60	62.28	9.08%	8,702,049
Jun 2, 2026	56.80	59.17	56.18	57.39	57.10	1.04%	5,368,966
Jun 1, 2026	59.94	60.69	56.00	56.80	56.51	-5.55%	8,091,332
May 29, 2026	70.99	71.50	59.48	60.14	59.83	-11.74%	11,564,180
May 28, 2026	63.00	69.63	62.49	68.14	67.79	7.07%	8,994,256
May 27, 2026	63.00	67.94	62.88	63.64	63.32	1.18%	7,957,433
May 26, 2026	66.60	67.25	61.60	62.90	62.58	-7.42%	8,309,185
May 25, 2026	66.24	68.42	63.62	67.94	67.59	4.22%	7,927,401
May 22, 2026	65.02	65.98	63.00	65.19	64.86	5.11%	7,256,486
May 21, 2026	66.06	67.98	62.00	62.02	61.70	-7.04%	9,237,669
May 20, 2026	65.00	67.10	64.13	66.72	66.38	2.88%	9,219,053
May 19, 2026	64.00	66.25	63.01	64.85	64.52	0.54%	6,959,071
May 18, 2026	62.19	66.78	61.41	64.50	64.17	3.71%	8,935,754
May 15, 2026	62.00	65.18	60.75	62.19	61.87	0.31%	8,746,478
May 14, 2026	59.68	64.18	58.70	62.00	61.68	4.92%	8,825,887
May 13, 2026	58.96	60.02	57.50	59.09	58.79	-0.86%	5,873,825
May 12, 2026	61.74	62.72	58.68	59.60	59.30	-3.76%	6,587,612
May 11, 2026	61.68	62.90	61.05	61.93	61.61	2.55%	6,519,511
May 8, 2026	62.30	63.00	60.00	60.39	60.08	-4.60%	8,029,560
May 7, 2026	61.99	64.30	61.30	63.30	62.98	3.43%	6,283,246
May 6, 2026	61.21	62.25	60.00	61.20	60.89	1.34%	7,688,895
Apr 30, 2026	60.58	61.78	59.69	60.39	60.08	-1.66%	5,161,652
Apr 29, 2026	59.96	62.75	59.59	61.41	61.10	-1.29%	8,612,891
Apr 28, 2026	64.88	65.33	61.50	62.21	61.89	-5.25%	7,256,234
Apr 27, 2026	64.06	66.44	62.04	65.66	65.33	4.55%	9,379,449
Apr 24, 2026	68.88	69.96	61.00	62.80	62.48	-6.17%	12,753,360
Apr 23, 2026	64.88	67.90	64.20	66.93	66.59	3.48%	10,294,690
Apr 22, 2026	62.89	65.00	61.82	64.68	64.35	1.02%	8,998,814
Apr 21, 2026	64.46	66.02	61.50	64.03	63.70	2.61%	11,070,810
Apr 20, 2026	63.39	66.06	60.00	62.40	62.08	-0.79%	10,983,770
Apr 17, 2026	59.06	64.50	57.00	62.90	62.58	9.85%	8,545,543
Apr 16, 2026	54.70	58.50	54.10	57.26	56.97	4.60%	8,668,422
Apr 15, 2026	55.61	56.45	53.50	54.74	54.46	-0.73%	6,787,198
Apr 14, 2026	56.80	57.68	54.81	55.14	54.86	-0.20%	6,663,013
Apr 13, 2026	52.42	57.00	52.32	55.25	54.97	4.80%	8,504,434
Apr 10, 2026	54.73	57.06	52.15	52.72	52.45	-1.46%	11,033,710
Apr 9, 2026	52.46	55.20	51.00	53.50	53.23	0.98%	6,772,886
Apr 8, 2026	46.53	52.98	46.22	52.98	52.71	16.29%	7,872,557
Apr 7, 2026	45.23	47.57	44.56	45.56	45.33	0.51%	4,465,032