Rodrigo Tekstil Sanayi ve Ticaret A.S. (IST:RODRG)
Turkey · Delayed Price · Currency is TRY 22.50
+0.50 (2.27%)
At close: Feb 9, 2026
IST:RODRG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2026 | 21.80 | 22.78 | 21.40 | 22.40 | 22.40 | 2.56% | 286,140 |
| Jan 14, 2026 | 22.18 | 22.66 | 21.74 | 21.84 | 21.84 | -2.93% | 297,532 |
| Jan 13, 2026 | 21.64 | 23.10 | 21.12 | 22.50 | 22.50 | 3.97% | 487,700 |
| Jan 12, 2026 | 21.90 | 22.02 | 21.40 | 21.64 | 21.64 | -1.37% | 299,680 |
| Jan 9, 2026 | 20.92 | 22.40 | 20.92 | 21.94 | 21.94 | 3.69% | 377,344 |
| Jan 8, 2026 | 21.66 | 21.78 | 20.94 | 21.16 | 21.16 | -2.31% | 275,292 |
| Jan 7, 2026 | 22.56 | 22.62 | 21.60 | 21.66 | 21.66 | -3.99% | 359,626 |
| Jan 6, 2026 | 21.26 | 23.00 | 21.04 | 22.56 | 22.56 | 6.11% | 501,367 |
| Jan 5, 2026 | 21.40 | 21.68 | 21.06 | 21.26 | 21.26 | -0.65% | 216,679 |
| Jan 2, 2026 | 21.00 | 21.94 | 21.00 | 21.40 | 21.40 | 0.47% | 186,691 |
| Dec 31, 2025 | 21.24 | 21.80 | 20.84 | 21.30 | 21.30 | -0.75% | 152,809 |
| Dec 30, 2025 | 20.90 | 21.50 | 20.60 | 21.46 | 21.46 | 3.67% | 313,896 |
| Dec 29, 2025 | 21.26 | 21.56 | 20.56 | 20.70 | 20.70 | -2.73% | 320,800 |
| Dec 26, 2025 | 20.90 | 21.80 | 20.82 | 21.28 | 21.28 | 1.04% | 254,802 |
| Dec 25, 2025 | 20.88 | 21.98 | 20.52 | 21.06 | 21.06 | 2.13% | 357,667 |
| Dec 24, 2025 | 20.50 | 21.10 | 20.42 | 20.62 | 20.62 | 0.10% | 140,550 |
| Dec 23, 2025 | 20.82 | 21.36 | 20.56 | 20.60 | 20.60 | -2.46% | 208,802 |
| Dec 22, 2025 | 21.76 | 21.76 | 20.98 | 21.12 | 21.12 | -3.39% | 237,334 |
| Dec 19, 2025 | 21.30 | 22.44 | 21.26 | 21.86 | 21.86 | 1.11% | 235,092 |
| Dec 18, 2025 | 20.80 | 22.22 | 20.70 | 21.62 | 21.62 | 3.64% | 426,220 |
| Dec 17, 2025 | 21.04 | 21.14 | 20.58 | 20.86 | 20.86 | -0.67% | 191,653 |
| Dec 16, 2025 | 20.84 | 21.10 | 20.54 | 21.00 | 21.00 | 0.48% | 165,458 |
| Dec 15, 2025 | 21.00 | 21.26 | 20.54 | 20.90 | 20.90 | -0.48% | 351,823 |
| Dec 12, 2025 | 21.34 | 21.36 | 20.54 | 21.00 | 21.00 | -1.59% | 370,658 |
| Dec 11, 2025 | 21.60 | 21.94 | 21.00 | 21.34 | 21.34 | -0.37% | 245,309 |
| Dec 10, 2025 | 22.16 | 22.30 | 21.42 | 21.42 | 21.42 | -3.34% | 449,431 |
| Dec 9, 2025 | 22.18 | 22.70 | 21.50 | 22.16 | 22.16 | 2.12% | 482,064 |
| Dec 8, 2025 | 22.14 | 22.98 | 21.60 | 21.70 | 21.70 | -1.99% | 423,531 |
| Dec 5, 2025 | 22.52 | 23.20 | 22.00 | 22.14 | 22.14 | -4.57% | 397,314 |
| Dec 4, 2025 | 22.98 | 24.50 | 22.32 | 23.20 | 23.20 | - | 674,964 |
| Dec 3, 2025 | 21.14 | 23.22 | 20.76 | 23.20 | 23.20 | 9.85% | 1,133,606 |
| Dec 2, 2025 | 20.80 | 21.78 | 20.48 | 21.12 | 21.12 | -0.28% | 265,642 |
| Dec 1, 2025 | 20.62 | 21.86 | 20.52 | 21.18 | 21.18 | -3.46% | 588,471 |