Rigol Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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