Rodrigo Tekstil Sanayi ve Ticaret A.S. (IST:RODRG)
Turkey · Delayed Price · Currency is TRY 21.94
+1.99 (9.97%)
At close: Nov 28, 2025
IST:RODRG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 19.95 | 21.94 | 19.95 | 21.94 | 21.94 | 9.97% | 792,164 |
| Nov 27, 2025 | 20.40 | 20.40 | 19.41 | 19.95 | 19.95 | -0.65% | 214,428 |
| Nov 26, 2025 | 20.54 | 20.78 | 19.96 | 20.08 | 20.08 | -2.52% | 168,139 |
| Nov 25, 2025 | 20.94 | 21.06 | 20.02 | 20.60 | 20.60 | -1.62% | 372,370 |
| Nov 24, 2025 | 20.90 | 21.36 | 20.64 | 20.94 | 20.94 | 0.19% | 209,577 |
| Nov 21, 2025 | 21.20 | 21.48 | 20.90 | 20.90 | 20.90 | -1.42% | 204,416 |
| Nov 20, 2025 | 21.56 | 21.84 | 21.10 | 21.20 | 21.20 | -1.76% | 229,944 |
| Nov 19, 2025 | 21.98 | 22.10 | 21.40 | 21.58 | 21.58 | -1.01% | 348,593 |
| Nov 18, 2025 | 22.46 | 22.46 | 21.74 | 21.80 | 21.80 | -3.37% | 319,894 |
| Nov 17, 2025 | 21.82 | 22.76 | 21.82 | 22.56 | 22.56 | 1.44% | 310,570 |
| Nov 14, 2025 | 21.48 | 23.00 | 21.38 | 22.24 | 22.24 | 2.96% | 422,380 |
| Nov 13, 2025 | 21.50 | 21.98 | 21.06 | 21.60 | 21.60 | 1.41% | 306,758 |
| Nov 12, 2025 | 22.06 | 22.74 | 21.24 | 21.30 | 21.30 | -3.18% | 360,334 |
| Nov 11, 2025 | 22.00 | 23.20 | 21.20 | 22.00 | 22.00 | 1.10% | 602,633 |
| Nov 10, 2025 | 22.38 | 22.38 | 21.50 | 21.76 | 21.76 | -3.55% | 293,989 |
| Nov 7, 2025 | 22.80 | 23.08 | 21.80 | 22.56 | 22.56 | -1.05% | 284,008 |
| Nov 6, 2025 | 23.40 | 23.50 | 22.72 | 22.80 | 22.80 | -2.56% | 317,081 |
| Nov 5, 2025 | 25.00 | 25.50 | 23.00 | 23.40 | 23.40 | -2.42% | 550,597 |
| Nov 4, 2025 | 22.46 | 24.60 | 22.18 | 23.98 | 23.98 | 6.77% | 537,430 |
| Nov 3, 2025 | 21.52 | 22.88 | 21.52 | 22.46 | 22.46 | 4.37% | 454,054 |
| Oct 31, 2025 | 21.36 | 22.10 | 20.80 | 21.52 | 21.52 | 0.84% | 528,810 |
| Oct 30, 2025 | 21.80 | 22.06 | 20.72 | 21.34 | 21.34 | -2.11% | 375,128 |
| Oct 28, 2025 | 22.08 | 22.52 | 21.80 | 21.80 | 21.80 | -0.91% | 88,724 |
| Oct 27, 2025 | 21.80 | 22.42 | 21.58 | 22.00 | 22.00 | 0.82% | 204,706 |
| Oct 24, 2025 | 21.10 | 22.00 | 20.66 | 21.82 | 21.82 | 3.41% | 284,684 |
| Oct 23, 2025 | 21.74 | 22.08 | 20.80 | 21.10 | 21.10 | -2.94% | 254,391 |
| Oct 22, 2025 | 21.70 | 22.48 | 21.50 | 21.74 | 21.74 | 0.28% | 328,017 |
| Oct 21, 2025 | 22.10 | 22.32 | 21.52 | 21.68 | 21.68 | -1.81% | 240,346 |
| Oct 20, 2025 | 22.18 | 22.98 | 21.82 | 22.08 | 22.08 | -0.45% | 237,014 |
| Oct 17, 2025 | 22.96 | 23.06 | 21.76 | 22.18 | 22.18 | -4.81% | 360,048 |
| Oct 16, 2025 | 24.10 | 24.68 | 22.70 | 23.30 | 23.30 | -6.35% | 647,239 |
| Oct 15, 2025 | 23.00 | 25.04 | 22.80 | 24.88 | 24.88 | 4.98% | 563,759 |
| Oct 14, 2025 | 22.30 | 24.28 | 22.30 | 23.70 | 23.70 | 7.34% | 935,860 |
| Oct 13, 2025 | 22.00 | 22.70 | 22.00 | 22.08 | 22.08 | -4.25% | 245,758 |
| Oct 10, 2025 | 23.18 | 24.30 | 22.50 | 23.06 | 23.06 | -1.45% | 482,446 |
| Oct 9, 2025 | 23.88 | 24.02 | 22.50 | 23.40 | 23.40 | -1.76% | 661,799 |
| Oct 8, 2025 | 23.98 | 25.30 | 23.60 | 23.82 | 23.82 | 0.76% | 917,426 |
| Oct 7, 2025 | 20.52 | 23.64 | 20.52 | 23.64 | 23.64 | 9.95% | 697,820 |
| Oct 6, 2025 | 22.92 | 22.92 | 21.50 | 21.50 | 21.50 | -3.07% | 282,228 |
| Oct 3, 2025 | 23.06 | 23.46 | 22.10 | 22.18 | 22.18 | -6.18% | 415,317 |
| Oct 2, 2025 | 24.60 | 24.78 | 23.30 | 23.64 | 23.64 | -7.58% | 632,885 |
| Oct 1, 2025 | 24.10 | 26.36 | 23.30 | 25.58 | 25.58 | 6.14% | 557,424 |
| Sep 30, 2025 | 25.00 | 25.32 | 23.60 | 24.10 | 24.10 | -2.03% | 565,141 |
| Sep 29, 2025 | 23.80 | 25.50 | 23.54 | 24.60 | 24.60 | 3.36% | 485,990 |
| Sep 26, 2025 | 24.38 | 24.70 | 23.78 | 23.80 | 23.80 | -2.70% | 418,514 |
| Sep 25, 2025 | 24.32 | 25.44 | 24.02 | 24.46 | 24.46 | -0.16% | 445,522 |
| Sep 24, 2025 | 24.32 | 25.90 | 24.32 | 24.50 | 24.50 | -3.54% | 669,933 |
| Sep 23, 2025 | 26.00 | 27.68 | 25.32 | 25.40 | 25.40 | -4.65% | 724,066 |
| Sep 22, 2025 | 27.84 | 28.24 | 25.22 | 26.64 | 26.64 | -4.10% | 974,941 |
| Sep 19, 2025 | 28.50 | 29.20 | 27.50 | 27.78 | 27.78 | -5.06% | 844,530 |