Rigol Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	63.00	69.63	62.49	68.14	68.14	7.07%	8,994,256
May 27, 2026	63.00	67.94	62.88	63.64	63.64	1.18%	7,957,433
May 26, 2026	66.60	67.25	61.60	62.90	62.90	-7.42%	8,309,185
May 25, 2026	66.24	68.42	63.62	67.94	67.94	4.22%	7,927,401
May 22, 2026	65.02	65.98	63.00	65.19	65.19	5.11%	7,256,486
May 21, 2026	66.06	67.98	62.00	62.02	62.02	-7.04%	9,237,669
May 20, 2026	65.00	67.10	64.13	66.72	66.72	2.88%	9,219,053
May 19, 2026	64.00	66.25	63.01	64.85	64.85	0.54%	6,959,071
May 18, 2026	62.19	66.78	61.41	64.50	64.50	3.71%	8,935,754
May 15, 2026	62.00	65.18	60.75	62.19	62.19	0.31%	8,746,478
May 14, 2026	59.68	64.18	58.70	62.00	62.00	4.92%	8,825,887
May 13, 2026	58.96	60.02	57.50	59.09	59.09	-0.86%	5,873,825
May 12, 2026	61.74	62.72	58.68	59.60	59.60	-3.76%	6,587,612
May 11, 2026	61.68	62.90	61.05	61.93	61.93	2.55%	6,519,511
May 8, 2026	62.30	63.00	60.00	60.39	60.39	-4.60%	8,029,560
May 7, 2026	61.99	64.30	61.30	63.30	63.30	3.43%	6,283,246
May 6, 2026	61.21	62.25	60.00	61.20	61.20	1.34%	7,688,895
Apr 30, 2026	60.58	61.78	59.69	60.39	60.39	-1.66%	5,161,652
Apr 29, 2026	59.96	62.75	59.59	61.41	61.41	-1.29%	8,612,891
Apr 28, 2026	64.88	65.33	61.50	62.21	62.21	-5.25%	7,256,234
Apr 27, 2026	64.06	66.44	62.04	65.66	65.66	4.55%	9,379,449
Apr 24, 2026	68.88	69.96	61.00	62.80	62.80	-6.17%	12,753,360
Apr 23, 2026	64.88	67.90	64.20	66.93	66.93	3.48%	10,294,697
Apr 22, 2026	62.89	65.00	61.82	64.68	64.68	1.02%	8,998,814
Apr 21, 2026	64.46	66.02	61.50	64.03	64.03	2.61%	11,070,810
Apr 20, 2026	63.39	66.06	60.00	62.40	62.40	-0.79%	10,983,772
Apr 17, 2026	59.06	64.50	57.00	62.90	62.90	9.85%	8,545,543
Apr 16, 2026	54.70	58.50	54.10	57.26	57.26	4.60%	8,668,422
Apr 15, 2026	55.61	56.45	53.50	54.74	54.74	-0.73%	6,787,198
Apr 14, 2026	56.80	57.68	54.81	55.14	55.14	-0.20%	6,663,013
Apr 13, 2026	52.42	57.00	52.32	55.25	55.25	4.80%	8,504,434
Apr 10, 2026	54.73	57.06	52.15	52.72	52.72	-1.46%	11,033,710
Apr 9, 2026	52.46	55.20	51.00	53.50	53.50	0.98%	6,772,886
Apr 8, 2026	46.53	52.98	46.22	52.98	52.98	16.29%	7,872,557
Apr 7, 2026	45.23	47.57	44.56	45.56	45.56	0.51%	4,465,032
Apr 3, 2026	43.72	46.16	43.60	45.33	45.33	3.19%	3,932,429
Apr 2, 2026	43.44	44.66	42.58	43.93	43.93	2.28%	4,218,635
Apr 1, 2026	42.80	43.50	42.01	42.95	42.95	3.49%	3,016,907
Mar 31, 2026	41.60	42.80	41.32	41.50	41.50	-	3,573,958
Mar 30, 2026	40.22	42.17	39.75	41.50	41.50	2.07%	3,623,052
Mar 27, 2026	38.20	40.95	37.46	40.66	40.66	5.89%	4,127,426
Mar 26, 2026	40.25	40.73	38.00	38.40	38.40	-3.98%	2,784,231
Mar 25, 2026	38.51	40.60	38.30	39.99	39.99	4.91%	3,511,052
Mar 24, 2026	37.76	38.30	37.03	38.12	38.12	3.53%	3,018,465
Mar 23, 2026	38.97	39.72	36.40	36.82	36.82	-7.88%	5,608,702
Mar 20, 2026	40.81	42.20	39.83	39.97	39.97	-3.10%	2,903,712
Mar 19, 2026	42.03	42.28	40.97	41.25	41.25	-2.25%	2,856,838
Mar 18, 2026	41.63	42.30	41.27	42.20	42.20	1.78%	2,043,387
Mar 17, 2026	43.57	44.27	41.18	41.46	41.46	-4.80%	3,615,241
Mar 16, 2026	43.75	44.17	42.01	43.55	43.55	-0.98%	3,468,480