Rodrigo Tekstil Sanayi ve Ticaret A.S. (IST:RODRG)
Turkey · Delayed Price · Currency is TRY 30.50
-2.48 (-7.52%)
At close: Sep 3, 2025
IST:RODRG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 31.70 | 32.10 | 30.50 | 30.50 | - | -7.52% | 1,365,176 |
| Sep 2, 2025 | 31.50 | 34.00 | 29.90 | 32.98 | - | 1.98% | 1,806,942 |
| Sep 1, 2025 | 30.12 | 32.48 | 29.02 | 32.34 | - | 5.76% | 1,452,033 |
| Aug 29, 2025 | 29.10 | 30.98 | 28.30 | 30.58 | - | 2.82% | 1,160,812 |
| Aug 28, 2025 | 31.20 | 33.00 | 29.74 | 29.74 | - | -4.68% | 1,556,728 |
| Aug 27, 2025 | 27.40 | 31.20 | 27.00 | 31.20 | - | 9.78% | 1,708,832 |
| Aug 26, 2025 | 26.26 | 28.78 | 24.98 | 28.42 | - | 8.23% | 1,798,121 |
| Aug 25, 2025 | 26.26 | 26.26 | 26.26 | 26.26 | - | 9.97% | 816,686 |
| Aug 22, 2025 | 23.88 | 23.88 | 23.88 | 23.88 | - | 9.94% | 856,871 |
| Aug 21, 2025 | 19.50 | 21.72 | 19.50 | 21.72 | - | 9.92% | 1,105,440 |
| Aug 20, 2025 | 20.48 | 22.36 | 19.60 | 19.76 | - | -4.17% | 1,058,887 |
| Aug 19, 2025 | 24.20 | 24.20 | 20.30 | 20.62 | - | -6.70% | 1,540,851 |
| Aug 18, 2025 | 22.10 | 22.10 | 20.94 | 22.10 | - | 9.95% | 974,948 |
| Aug 15, 2025 | 18.20 | 20.10 | 17.93 | 20.10 | - | 9.96% | 1,404,468 |
| Aug 14, 2025 | 18.32 | 18.32 | 17.41 | 18.28 | - | -0.22% | 408,615 |
| Aug 13, 2025 | 18.01 | 18.44 | 17.17 | 18.32 | - | 0.55% | 267,159 |
| Aug 12, 2025 | 18.50 | 18.62 | 18.18 | 18.22 | - | -1.25% | 254,388 |
| Aug 11, 2025 | 18.64 | 19.13 | 18.32 | 18.45 | - | -1.02% | 404,996 |
| Aug 8, 2025 | 18.50 | 18.92 | 18.29 | 18.64 | - | 0.76% | 278,364 |
| Aug 7, 2025 | 18.80 | 19.15 | 18.50 | 18.50 | - | -1.60% | 445,718 |
| Aug 6, 2025 | 18.61 | 19.19 | 18.30 | 18.80 | - | 1.02% | 280,669 |
| Aug 5, 2025 | 19.27 | 19.80 | 18.52 | 18.61 | - | -3.37% | 472,348 |
| Aug 4, 2025 | 19.36 | 19.78 | 18.60 | 19.26 | - | -0.47% | 555,744 |
| Aug 1, 2025 | 18.09 | 19.50 | 17.72 | 19.35 | - | 6.91% | 527,548 |
| Jul 31, 2025 | 17.87 | 18.22 | 17.60 | 18.10 | - | 0.11% | 287,105 |
| Jul 30, 2025 | 18.20 | 18.33 | 17.77 | 18.08 | - | -1.42% | 412,230 |
| Jul 29, 2025 | 19.05 | 19.05 | 18.12 | 18.34 | - | -3.27% | 588,912 |
| Jul 28, 2025 | 17.88 | 19.20 | 17.60 | 18.96 | - | 6.04% | 1,083,484 |
| Jul 25, 2025 | 17.19 | 17.99 | 16.99 | 17.88 | - | 4.20% | 597,240 |
| Jul 24, 2025 | 17.45 | 17.45 | 17.10 | 17.16 | - | -0.69% | 163,622 |
| Jul 23, 2025 | 17.65 | 17.82 | 17.11 | 17.28 | - | -2.10% | 304,324 |
| Jul 22, 2025 | 17.15 | 17.99 | 17.00 | 17.65 | - | 3.10% | 506,574 |
| Jul 21, 2025 | 17.05 | 17.30 | 17.00 | 17.12 | - | 0.41% | 369,596 |
| Jul 18, 2025 | 17.02 | 17.24 | 16.92 | 17.05 | - | -0.81% | 233,951 |
| Jul 17, 2025 | 16.98 | 17.38 | 16.80 | 17.19 | - | 0.12% | 306,149 |
| Jul 16, 2025 | 16.27 | 17.20 | 16.16 | 17.17 | - | 5.53% | 485,082 |
| Jul 14, 2025 | 16.27 | 16.33 | 16.02 | 16.27 | - | 0.87% | 174,036 |
| Jul 11, 2025 | 16.11 | 16.29 | 16.09 | 16.13 | - | -0.62% | 127,098 |
| Jul 10, 2025 | 16.10 | 16.36 | 16.03 | 16.23 | - | 1.44% | 152,463 |
| Jul 9, 2025 | 16.33 | 16.33 | 15.88 | 16.00 | - | - | 161,507 |
| Jul 8, 2025 | 16.36 | 16.67 | 16.00 | 16.00 | - | -2.20% | 180,614 |
| Jul 7, 2025 | 16.55 | 16.81 | 16.11 | 16.36 | - | -3.76% | 311,505 |
| Jul 4, 2025 | 15.90 | 17.47 | 15.90 | 17.00 | - | 6.92% | 781,690 |
| Jul 3, 2025 | 15.83 | 16.09 | 15.81 | 15.90 | - | 1.15% | 149,551 |
| Jul 2, 2025 | 15.93 | 16.06 | 15.70 | 15.72 | - | -1.32% | 235,388 |
| Jul 1, 2025 | 15.88 | 16.12 | 15.72 | 15.93 | - | 0.31% | 217,985 |
| Jun 30, 2025 | 15.85 | 16.00 | 15.62 | 15.88 | - | 1.02% | 146,543 |
| Jun 27, 2025 | 15.75 | 15.80 | 15.31 | 15.72 | - | -0.19% | 52,983 |
| Jun 26, 2025 | 15.99 | 16.07 | 15.61 | 15.75 | - | -1.50% | 102,919 |
| Jun 25, 2025 | 15.67 | 16.20 | 15.60 | 15.99 | - | 1.98% | 182,052 |