Rodrigo Tekstil Sanayi ve Ticaret A.S. (IST:RODRG)
Turkey · Delayed Price · Currency is TRY 22.18
-1.46 (-6.18%)
At close: Oct 3, 2025
IST:RODRG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 18, 2025 | 29.02 | 30.00 | 28.16 | 29.26 | 29.26 | -0.14% | 607,742 |
| Sep 17, 2025 | 28.58 | 30.40 | 27.98 | 29.30 | 29.30 | 2.45% | 1,107,317 |
| Sep 16, 2025 | 28.00 | 29.50 | 27.88 | 28.60 | 28.60 | 1.13% | 627,727 |
| Sep 15, 2025 | 27.00 | 29.00 | 27.00 | 28.28 | 28.28 | 1.58% | 628,936 |
| Sep 12, 2025 | 28.50 | 30.10 | 27.52 | 27.84 | 27.84 | -3.53% | 806,541 |
| Sep 11, 2025 | 30.98 | 30.98 | 28.86 | 28.86 | 28.86 | -9.98% | 1,100,852 |
| Sep 10, 2025 | 30.12 | 32.10 | 29.02 | 32.06 | 32.06 | 2.10% | 1,350,027 |
| Sep 9, 2025 | 31.48 | 33.80 | 31.40 | 31.40 | 31.40 | -9.77% | 1,728,137 |
| Sep 8, 2025 | 33.00 | 35.36 | 32.00 | 34.80 | 34.80 | 2.41% | 1,562,806 |
| Sep 5, 2025 | 30.56 | 33.98 | 30.02 | 33.98 | 33.98 | 9.97% | 2,075,806 |
| Sep 4, 2025 | 28.74 | 31.56 | 28.74 | 30.90 | 30.90 | 1.31% | 1,164,165 |
| Sep 3, 2025 | 31.70 | 32.10 | 30.50 | 30.50 | 30.50 | -7.52% | 1,365,176 |
| Sep 2, 2025 | 31.50 | 34.00 | 29.90 | 32.98 | 32.98 | 1.98% | 1,806,942 |
| Sep 1, 2025 | 30.12 | 32.48 | 29.02 | 32.34 | 32.34 | 5.76% | 1,452,033 |
| Aug 29, 2025 | 29.10 | 30.98 | 28.30 | 30.58 | 30.58 | 2.82% | 1,160,812 |
| Aug 28, 2025 | 31.20 | 33.00 | 29.74 | 29.74 | 29.74 | -4.68% | 1,556,728 |
| Aug 27, 2025 | 27.40 | 31.20 | 27.00 | 31.20 | 31.20 | 9.78% | 1,708,832 |
| Aug 26, 2025 | 26.26 | 28.78 | 24.98 | 28.42 | 28.42 | 8.23% | 1,798,121 |
| Aug 25, 2025 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | 9.97% | 816,686 |
| Aug 22, 2025 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | 9.94% | 856,871 |
| Aug 21, 2025 | 19.50 | 21.72 | 19.50 | 21.72 | 21.72 | 9.92% | 1,105,440 |
| Aug 20, 2025 | 20.48 | 22.36 | 19.60 | 19.76 | 19.76 | -4.17% | 1,058,887 |
| Aug 19, 2025 | 24.20 | 24.20 | 20.30 | 20.62 | 20.62 | -6.70% | 1,540,851 |
| Aug 18, 2025 | 22.10 | 22.10 | 20.94 | 22.10 | 22.10 | 9.95% | 974,948 |
| Aug 15, 2025 | 18.20 | 20.10 | 17.93 | 20.10 | 20.10 | 9.96% | 1,404,468 |
| Aug 14, 2025 | 18.32 | 18.32 | 17.41 | 18.28 | 18.28 | -0.22% | 408,615 |
| Aug 13, 2025 | 18.01 | 18.44 | 17.17 | 18.32 | 18.32 | 0.55% | 267,159 |
| Aug 12, 2025 | 18.50 | 18.62 | 18.18 | 18.22 | 18.22 | -1.25% | 254,388 |
| Aug 11, 2025 | 18.64 | 19.13 | 18.32 | 18.45 | 18.45 | -1.02% | 404,996 |
| Aug 8, 2025 | 18.50 | 18.92 | 18.29 | 18.64 | 18.64 | 0.76% | 278,364 |
| Aug 7, 2025 | 18.80 | 19.15 | 18.50 | 18.50 | 18.50 | -1.60% | 445,718 |
| Aug 6, 2025 | 18.61 | 19.19 | 18.30 | 18.80 | 18.80 | 1.02% | 280,669 |
| Aug 5, 2025 | 19.27 | 19.80 | 18.52 | 18.61 | 18.61 | -3.37% | 472,348 |
| Aug 4, 2025 | 19.36 | 19.78 | 18.60 | 19.26 | 19.26 | -0.47% | 555,744 |
| Aug 1, 2025 | 18.09 | 19.50 | 17.72 | 19.35 | 19.35 | 6.91% | 527,548 |
| Jul 31, 2025 | 17.87 | 18.22 | 17.60 | 18.10 | 18.10 | 0.11% | 287,105 |
| Jul 30, 2025 | 18.20 | 18.33 | 17.77 | 18.08 | 18.08 | -1.42% | 412,230 |