Rodrigo Tekstil Sanayi ve Ticaret A.S. (IST:RODRG)
Turkey · Delayed Price · Currency is TRY 19.97
-0.03 (-0.15%)
At close: Mar 27, 2026
IST:RODRG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 20.20 | 20.28 | 19.72 | 19.97 | 19.97 | -0.15% | 131,945 |
| Mar 26, 2026 | 20.00 | 20.40 | 19.88 | 20.00 | 20.00 | - | 551,054 |
| Mar 25, 2026 | 20.40 | 20.66 | 20.00 | 20.00 | 20.00 | -1.96% | 515,681 |
| Mar 24, 2026 | 20.48 | 20.90 | 19.91 | 20.40 | 20.40 | -0.78% | 414,329 |
| Mar 23, 2026 | 20.60 | 20.88 | 20.02 | 20.56 | 20.56 | -0.19% | 224,189 |
| Mar 19, 2026 | 20.76 | 21.00 | 20.60 | 20.60 | 20.60 | -2.09% | 57,967 |
| Mar 18, 2026 | 20.50 | 21.24 | 20.38 | 21.04 | 21.04 | 0.67% | 188,051 |
| Mar 17, 2026 | 20.12 | 20.90 | 19.70 | 20.90 | 20.90 | 2.35% | 323,336 |
| Mar 16, 2026 | 20.70 | 20.84 | 20.06 | 20.42 | 20.42 | -1.35% | 305,572 |
| Mar 13, 2026 | 20.62 | 20.90 | 20.54 | 20.70 | 20.70 | -1.43% | 133,344 |
| Mar 12, 2026 | 21.02 | 21.20 | 20.60 | 21.00 | 21.00 | -0.10% | 240,004 |
| Mar 11, 2026 | 20.82 | 21.40 | 20.82 | 21.02 | 21.02 | -0.28% | 251,107 |
| Mar 10, 2026 | 20.86 | 21.10 | 20.60 | 21.08 | 21.08 | 3.33% | 303,254 |
| Mar 9, 2026 | 20.48 | 21.04 | 20.26 | 20.40 | 20.40 | -3.59% | 266,465 |
| Mar 6, 2026 | 20.90 | 21.38 | 20.12 | 21.16 | 21.16 | 0.76% | 328,942 |
| Mar 5, 2026 | 21.20 | 21.32 | 20.70 | 21.00 | 21.00 | -0.66% | 326,447 |
| Mar 4, 2026 | 21.20 | 21.60 | 20.92 | 21.14 | 21.14 | -0.28% | 231,416 |
| Mar 3, 2026 | 21.00 | 22.10 | 20.92 | 21.20 | 21.20 | -3.20% | 119,247 |
| Mar 2, 2026 | 20.02 | 21.90 | 20.02 | 21.90 | 21.90 | -0.36% | 226,903 |
| Feb 27, 2026 | 21.50 | 22.10 | 21.06 | 21.98 | 21.98 | 2.23% | 355,779 |
| Feb 26, 2026 | 20.44 | 21.76 | 20.44 | 21.50 | 21.50 | 4.07% | 384,671 |
| Feb 25, 2026 | 21.36 | 21.36 | 20.22 | 20.66 | 20.66 | -2.91% | 433,122 |
| Feb 24, 2026 | 21.74 | 21.88 | 21.06 | 21.28 | 21.28 | -3.18% | 571,246 |
| Feb 23, 2026 | 22.08 | 22.40 | 21.58 | 21.98 | 21.98 | -0.54% | 403,729 |
| Feb 20, 2026 | 22.38 | 22.50 | 21.62 | 22.10 | 22.10 | -1.25% | 445,440 |
| Feb 19, 2026 | 24.06 | 24.96 | 22.04 | 22.38 | 22.38 | -6.98% | 795,805 |
| Feb 18, 2026 | 23.70 | 25.50 | 23.38 | 24.06 | 24.06 | 1.60% | 1,058,520 |
| Feb 17, 2026 | 22.50 | 24.68 | 22.14 | 23.68 | 23.68 | 5.24% | 896,027 |
| Feb 16, 2026 | 22.18 | 22.64 | 21.96 | 22.50 | 22.50 | 2.37% | 567,921 |
| Feb 13, 2026 | 22.18 | 22.42 | 21.80 | 21.98 | 21.98 | -1.08% | 478,200 |
| Feb 12, 2026 | 22.28 | 22.60 | 21.86 | 22.22 | 22.22 | -0.71% | 746,175 |
| Feb 11, 2026 | 22.36 | 22.68 | 21.86 | 22.38 | 22.38 | -0.09% | 519,763 |
| Feb 10, 2026 | 22.50 | 22.90 | 21.90 | 22.40 | 22.40 | -0.44% | 337,709 |
| Feb 9, 2026 | 22.06 | 22.58 | 21.90 | 22.50 | 22.50 | 2.27% | 307,618 |
| Feb 6, 2026 | 22.10 | 22.94 | 21.90 | 22.00 | 22.00 | -1.52% | 395,728 |
| Feb 5, 2026 | 22.60 | 23.20 | 22.12 | 22.34 | 22.34 | -2.70% | 295,022 |
| Feb 4, 2026 | 21.46 | 23.34 | 21.18 | 22.96 | 22.96 | 6.49% | 948,401 |
| Feb 3, 2026 | 21.88 | 22.00 | 21.20 | 21.56 | 21.56 | -1.46% | 504,786 |
| Feb 2, 2026 | 22.38 | 22.42 | 21.70 | 21.88 | 21.88 | -2.76% | 301,809 |
| Jan 30, 2026 | 22.50 | 22.98 | 21.80 | 22.50 | 22.50 | -1.75% | 278,417 |
| Jan 29, 2026 | 22.24 | 22.90 | 21.80 | 22.90 | 22.90 | 1.78% | 524,677 |
| Jan 28, 2026 | 21.84 | 22.54 | 21.46 | 22.50 | 22.50 | 3.02% | 349,548 |
| Jan 27, 2026 | 22.48 | 22.54 | 21.84 | 21.84 | 21.84 | -3.11% | 248,924 |
| Jan 26, 2026 | 22.92 | 22.96 | 22.14 | 22.54 | 22.54 | -1.66% | 310,824 |
| Jan 23, 2026 | 22.90 | 23.18 | 22.64 | 22.92 | 22.92 | -0.09% | 316,384 |
| Jan 22, 2026 | 23.28 | 23.28 | 22.80 | 22.94 | 22.94 | -1.55% | 287,517 |
| Jan 21, 2026 | 23.60 | 23.74 | 22.32 | 23.30 | 23.30 | - | 376,773 |
| Jan 20, 2026 | 23.24 | 23.90 | 22.88 | 23.30 | 23.30 | 0.26% | 410,962 |
| Jan 19, 2026 | 22.06 | 23.96 | 21.74 | 23.24 | 23.24 | 5.35% | 713,848 |
| Jan 16, 2026 | 22.66 | 22.78 | 21.72 | 22.06 | 22.06 | -1.52% | 499,458 |