RODE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 24, 2025	28.13	28.15	28.03	28.03	28.03	0.16%	1,382
Jan 23, 2025	27.97	28.02	27.97	27.98	27.98	0.48%	940
Jan 22, 2025	27.91	27.92	27.85	27.85	27.85	-0.08%	1,738
Jan 21, 2025	27.87	27.87	27.87	27.87	27.87	1.31%	3
Jan 17, 2025	27.51	27.51	27.51	27.51	27.51	0.41%	9
Jan 16, 2025	27.40	27.40	27.40	27.40	27.40	-0.33%	180
Jan 15, 2025	27.46	27.49	27.46	27.49	27.49	1.19%	2,142
Jan 14, 2025	27.16	27.16	27.16	27.16	27.16	0.50%	1
Jan 13, 2025	27.03	27.03	27.03	27.03	27.03	-	-
Jan 10, 2025	27.04	27.04	27.03	27.03	27.03	-1.76%	187
Jan 8, 2025	27.52	27.52	27.52	27.52	27.52	-0.07%	74
Jan 7, 2025	27.53	27.53	27.53	27.53	27.53	-0.29%	4
Jan 6, 2025	27.62	27.62	27.62	27.62	27.62	0.33%	2
Jan 3, 2025	27.53	27.53	27.53	27.53	27.53	0.38%	459
Jan 2, 2025	27.49	27.49	27.42	27.42	27.42	0.04%	459
Dec 31, 2024	27.41	27.41	27.41	27.41	27.41	-0.48%	4
Dec 30, 2024	27.53	27.68	27.53	27.54	27.54	-0.07%	2,602
Dec 27, 2024	27.56	27.56	27.56	27.56	27.56	-0.39%	99
Dec 26, 2024	28.50	30.13	27.59	27.67	27.67	0.43%	1,644
Dec 24, 2024	27.55	27.55	27.55	27.55	27.55	0.43%	24
Dec 23, 2024	27.43	27.43	27.43	27.43	27.43	-2.38%	1
Dec 20, 2024	28.10	28.10	28.10	28.10	27.25	0.14%	9
Dec 19, 2024	28.07	28.07	28.07	28.07	27.21	0.11%	196
Dec 18, 2024	28.14	28.21	28.03	28.03	27.18	-1.72%	1,084
Dec 17, 2024	28.53	28.53	28.53	28.53	27.66	-0.52%	2
Dec 16, 2024	28.49	28.68	28.49	28.68	27.80	-0.59%	850
Dec 13, 2024	28.94	28.94	28.85	28.85	27.97	-0.13%	345
Dec 12, 2024	29.02	29.02	28.88	28.88	28.00	-0.97%	943
Dec 11, 2024	29.19	29.19	29.17	29.17	28.28	0.25%	2,805
Dec 10, 2024	29.12	29.13	29.09	29.09	28.21	-0.88%	357
Dec 9, 2024	29.35	29.35	29.35	29.35	28.46	0.85%	126
Dec 6, 2024	29.10	29.10	29.10	29.10	28.22	-0.25%	3
Dec 5, 2024	29.12	29.95	29.12	29.18	28.29	0.76%	7,751
Dec 4, 2024	28.94	28.96	28.94	28.96	28.07	-0.08%	138
Dec 3, 2024	28.88	28.98	28.88	28.98	28.10	0.65%	100
Dec 2, 2024	28.81	28.81	28.79	28.79	27.91	0.21%	150
Nov 29, 2024	28.73	28.73	28.73	28.73	27.86	0.52%	1
Nov 27, 2024	28.58	28.58	28.58	28.58	27.71	0.14%	1
Nov 26, 2024	28.54	28.54	28.54	28.54	27.67	-0.35%	2
Nov 25, 2024	28.64	28.64	28.64	28.64	27.77	-0.03%	2
Nov 22, 2024	28.65	28.65	28.65	28.65	27.78	0.19%	2,536
Nov 21, 2024	28.67	28.72	28.60	28.60	27.73	-0.02%	2,536
Nov 20, 2024	28.63	28.63	28.58	28.61	27.73	-0.22%	800
Nov 19, 2024	28.67	28.71	28.65	28.67	27.80	-0.11%	1,542
Nov 18, 2024	28.71	28.71	28.70	28.70	27.83	0.89%	492
Nov 15, 2024	28.42	28.77	28.41	28.45	27.58	0.16%	15,371
Nov 14, 2024	28.54	28.54	28.40	28.40	27.54	-0.26%	750
Nov 13, 2024	28.59	28.59	28.48	28.48	27.61	-0.19%	633
Nov 12, 2024	28.61	28.61	28.46	28.53	27.66	-1.29%	2,125
Nov 11, 2024	28.93	28.93	28.91	28.91	28.03	-0.20%	409
Nov 8, 2024	28.94	28.96	28.94	28.96	28.08	-1.60%	3,001
Nov 7, 2024	29.35	29.43	29.35	29.43	28.54	1.99%	2,248
Nov 6, 2024	28.78	28.86	28.78	28.86	27.98	-1.17%	1,201
Nov 5, 2024	29.20	29.20	29.20	29.20	28.31	0.96%	2
Nov 4, 2024	28.92	28.92	28.92	28.92	28.04	0.21%	1
Nov 1, 2024	28.86	28.86	28.86	28.86	27.98	0.37%	-
Oct 31, 2024	28.76	28.76	28.76	28.76	27.88	-0.57%	202
Oct 30, 2024	28.97	28.97	28.92	28.92	28.04	-0.62%	202
Oct 29, 2024	29.10	29.10	29.10	29.10	28.22	-0.46%	176
Oct 28, 2024	29.28	29.28	29.24	29.24	28.35	0.58%	713
Oct 25, 2024	29.07	29.07	29.07	29.07	28.18	-0.24%	2
Oct 24, 2024	29.14	29.14	29.14	29.14	28.25	0.07%	2
Oct 23, 2024	29.12	29.12	29.12	29.12	28.23	-1.03%	2
Oct 22, 2024	29.42	29.42	29.42	29.42	28.52	-0.02%	35
Oct 21, 2024	29.43	29.43	29.43	29.43	28.53	-0.77%	1
Oct 18, 2024	29.66	29.66	29.60	29.65	28.75	0.74%	2,091
Oct 17, 2024	29.44	29.44	29.44	29.44	28.54	-0.20%	101
Oct 16, 2024	29.47	29.50	29.47	29.50	28.60	0.76%	101
Oct 15, 2024	29.27	29.27	29.27	29.27	28.38	-1.19%	6
Oct 14, 2024	29.61	29.63	29.61	29.63	28.72	-0.06%	274
Oct 11, 2024	29.62	29.71	29.62	29.64	28.74	0.45%	2,435
Oct 10, 2024	29.51	29.51	29.51	29.51	28.61	0.29%	414
Oct 9, 2024	29.40	29.43	29.40	29.43	28.53	-0.29%	414
Oct 8, 2024	29.51	29.51	29.51	29.51	28.62	-0.96%	71
Oct 7, 2024	29.80	29.80	29.80	29.80	28.89	0.15%	-
Oct 4, 2024	29.71	29.76	29.65	29.76	28.85	0.22%	813
Oct 3, 2024	29.57	30.12	29.57	29.69	28.79	-0.61%	10,440
Oct 2, 2024	29.72	29.87	29.72	29.87	28.96	0.09%	1,129
Oct 1, 2024	29.85	29.85	29.85	29.85	28.94	-0.15%	21
Sep 30, 2024	29.89	29.89	29.89	29.89	28.98	-0.70%	2
Sep 27, 2024	30.15	30.15	30.10	30.10	29.19	-0.81%	138
Sep 26, 2024	30.35	30.35	30.35	30.35	29.42	2.25%	3
Sep 25, 2024	29.68	29.68	29.68	29.68	28.78	-1.00%	3
Sep 24, 2024	29.92	29.98	29.92	29.98	29.07	1.89%	1,170
Sep 23, 2024	29.43	29.43	29.43	29.43	28.53	0.71%	2
Sep 20, 2024	29.10	29.22	29.09	29.22	28.33	-0.57%	691
Sep 19, 2024	29.33	29.39	28.21	29.39	28.49	1.40%	380
Sep 18, 2024	29.08	29.11	28.98	28.98	28.10	-0.28%	400
Sep 17, 2024	29.06	29.06	29.06	29.06	28.18	-0.08%	2
Sep 16, 2024	28.94	29.09	28.94	29.09	28.20	0.62%	170
Sep 13, 2024	28.91	28.91	28.91	28.91	28.03	0.34%	2
Sep 12, 2024	28.81	28.81	28.81	28.81	27.93	0.74%	608
Sep 11, 2024	28.36	28.59	28.22	28.59	27.72	0.31%	608
Sep 10, 2024	28.51	28.51	28.51	28.51	27.64	-0.48%	4
Sep 9, 2024	28.64	28.64	28.64	28.64	27.77	0.75%	-
Sep 6, 2024	28.46	28.46	28.43	28.43	27.56	-1.60%	175
Sep 5, 2024	28.89	28.89	28.89	28.89	28.01	0.20%	2
Sep 4, 2024	28.79	28.83	28.79	28.83	27.96	0.27%	502
Sep 3, 2024	28.76	28.76	28.76	28.76	27.88	-1.28%	-
Aug 30, 2024	29.13	29.13	29.13	29.13	28.24	0.01%	2