Rigol Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 10, 2026	44.34	45.39	42.79	43.56	43.56	-1.74%	3,852,435
Aug 7, 2026	43.55	44.80	42.64	44.33	44.33	1.23%	3,965,400
Aug 6, 2026	42.59	44.49	41.80	43.79	43.79	1.81%	3,887,833
Aug 5, 2026	39.93	44.58	39.84	43.01	43.01	6.36%	6,169,585
Aug 4, 2026	37.31	40.92	37.31	40.44	40.44	8.97%	4,960,489
Aug 3, 2026	38.47	38.94	36.77	37.11	37.11	-4.23%	4,778,919
Jul 31, 2026	39.58	41.21	38.75	38.75	38.75	4.19%	5,465,031
Jul 30, 2026	39.03	39.54	36.68	37.19	37.19	-5.73%	4,080,739
Jul 29, 2026	39.99	40.45	37.96	39.45	39.45	-0.95%	4,387,392
Jul 28, 2026	41.66	42.50	39.35	39.83	39.83	-6.81%	3,954,658
Jul 27, 2026	40.00	42.76	39.51	42.74	42.74	5.95%	4,247,775
Jul 24, 2026	40.80	41.54	39.70	40.34	40.34	-2.11%	3,178,792
Jul 23, 2026	41.69	42.66	40.14	41.21	41.21	-0.36%	3,789,804
Jul 22, 2026	42.00	43.18	40.89	41.36	41.36	-1.97%	4,445,644
Jul 21, 2026	39.20	42.29	35.31	42.19	42.19	9.53%	7,133,887
Jul 20, 2026	42.29	43.22	37.30	38.52	38.52	-7.16%	7,103,770
Jul 17, 2026	46.17	46.65	41.30	41.49	41.49	-9.92%	5,549,124
Jul 16, 2026	49.03	49.13	45.76	46.06	46.06	-6.27%	5,149,612
Jul 15, 2026	51.28	51.63	48.53	49.14	49.14	-3.08%	4,390,457
Jul 14, 2026	49.40	51.43	48.11	50.70	50.70	2.63%	5,291,862
Jul 13, 2026	53.06	54.43	49.13	49.40	49.40	-9.49%	6,692,163
Jul 10, 2026	55.58	58.88	54.32	54.58	54.58	-1.78%	7,672,347
Jul 9, 2026	58.71	59.20	52.11	55.57	55.57	-2.85%	10,741,740
Jul 8, 2026	59.06	61.58	55.59	57.20	57.20	-3.83%	5,903,899
Jul 7, 2026	60.68	61.76	58.00	59.48	59.48	-2.27%	5,516,017
Jul 6, 2026	68.87	69.58	60.07	60.86	60.86	-8.70%	9,472,634
Jul 3, 2026	67.83	71.20	64.80	66.66	66.66	-1.75%	6,661,509
Jul 2, 2026	68.60	72.88	66.28	67.85	67.85	-5.80%	8,117,656
Jul 1, 2026	75.20	78.00	71.01	72.03	72.03	-3.87%	11,306,702
Jun 30, 2026	73.12	74.93	70.27	74.93	74.93	1.46%	9,271,798
Jun 29, 2026	70.93	76.31	69.77	73.85	73.85	5.24%	8,505,820
Jun 26, 2026	71.95	74.95	69.76	70.17	70.17	-3.27%	7,721,407
Jun 25, 2026	72.50	75.30	70.55	72.54	72.54	-1.89%	8,331,497
Jun 24, 2026	71.48	74.00	68.65	73.94	73.94	2.41%	8,696,719
Jun 23, 2026	74.33	74.68	70.71	72.20	72.20	-3.73%	6,182,973
Jun 22, 2026	78.78	81.80	72.56	75.00	75.00	-4.70%	9,952,725
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