Rodrigo Tekstil Sanayi ve Ticaret A.S. (IST:RODRG)
Turkey · Delayed Price · Currency is TRY 27.00
-0.20 (-0.74%)
At close: Sep 4, 2026
IST:RODRG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 27.12 | 28.00 | 26.46 | 27.00 | 27.00 | -0.74% | 296,472 |
| Sep 3, 2026 | 26.80 | 27.56 | 26.40 | 27.20 | 27.20 | -0.29% | 380,661 |
| Sep 2, 2026 | 25.62 | 27.66 | 24.40 | 27.28 | 27.28 | 6.56% | 291,311 |
| Sep 1, 2026 | 26.50 | 27.40 | 25.22 | 25.60 | 25.60 | -2.96% | 439,731 |
| Aug 31, 2026 | 24.84 | 26.56 | 24.16 | 26.38 | 26.38 | 6.20% | 499,226 |
| Aug 28, 2026 | 24.52 | 25.62 | 24.12 | 24.84 | 24.84 | -2.51% | 218,905 |
| Aug 27, 2026 | 24.38 | 26.78 | 24.06 | 25.48 | 25.48 | 4.43% | 401,730 |
| Aug 26, 2026 | 23.78 | 24.40 | 23.76 | 24.40 | 24.40 | 1.58% | 480,186 |
| Aug 25, 2026 | 24.50 | 24.76 | 23.32 | 24.02 | 24.02 | -2.36% | 640,416 |
| Aug 24, 2026 | 23.98 | 24.70 | 23.88 | 24.60 | 24.60 | 3.45% | 211,322 |
| Aug 21, 2026 | 24.44 | 24.52 | 23.78 | 23.78 | 23.78 | -2.46% | 387,109 |
| Aug 20, 2026 | 24.34 | 24.84 | 23.96 | 24.38 | 24.38 | 0.16% | 292,078 |
| Aug 19, 2026 | 24.72 | 24.92 | 24.00 | 24.34 | 24.34 | -1.62% | 82,837 |
| Aug 18, 2026 | 24.58 | 25.00 | 24.38 | 24.74 | 24.74 | 0.16% | 133,109 |
| Aug 17, 2026 | 24.98 | 26.00 | 23.90 | 24.70 | 24.70 | -1.20% | 230,314 |
| Aug 14, 2026 | 23.52 | 25.78 | 23.52 | 25.00 | 25.00 | 1.21% | 224,492 |
| Aug 13, 2026 | 24.52 | 26.20 | 24.52 | 24.70 | 24.70 | -3.74% | 231,934 |
| Aug 12, 2026 | 27.62 | 27.80 | 25.66 | 25.66 | 25.66 | -4.04% | 225,012 |
| Aug 11, 2026 | 26.00 | 27.50 | 25.30 | 26.74 | 26.74 | 1.67% | 198,918 |
| Aug 10, 2026 | 27.50 | 28.10 | 26.22 | 26.30 | 26.30 | -4.64% | 257,387 |
| Aug 7, 2026 | 25.50 | 27.60 | 24.70 | 27.58 | 27.58 | 8.16% | 488,737 |
| Aug 6, 2026 | 23.62 | 25.50 | 23.50 | 25.50 | 25.50 | 8.23% | 138,085 |
| Aug 5, 2026 | 23.80 | 24.18 | 23.10 | 23.56 | 23.56 | -1.75% | 100,349 |
| Aug 4, 2026 | 23.74 | 24.50 | 23.42 | 23.98 | 23.98 | 0.33% | 318,587 |
| Aug 3, 2026 | 24.12 | 24.20 | 23.52 | 23.90 | 23.90 | -0.91% | 118,708 |
| Jul 31, 2026 | 24.98 | 25.20 | 23.84 | 24.12 | 24.12 | -4.51% | 328,644 |
| Jul 30, 2026 | 23.26 | 25.26 | 22.26 | 25.26 | 25.26 | 9.92% | 735,129 |
| Jul 29, 2026 | 23.94 | 24.48 | 22.98 | 22.98 | 22.98 | -3.85% | 109,417 |
| Jul 28, 2026 | 24.62 | 24.92 | 23.82 | 23.90 | 23.90 | -2.45% | 96,074 |
| Jul 27, 2026 | 25.00 | 25.06 | 24.40 | 24.50 | 24.50 | -2.00% | 88,064 |
| Jul 24, 2026 | 24.68 | 25.40 | 24.66 | 25.00 | 25.00 | 0.81% | 111,546 |
| Jul 23, 2026 | 24.98 | 25.28 | 22.84 | 24.80 | 24.80 | -0.88% | 221,451 |
| Jul 22, 2026 | 24.72 | 25.18 | 24.64 | 25.02 | 25.02 | 0.56% | 103,407 |
| Jul 21, 2026 | 24.78 | 24.90 | 24.52 | 24.88 | 24.88 | -0.16% | 49,729 |
| Jul 20, 2026 | 24.72 | 25.16 | 24.36 | 24.92 | 24.92 | 0.65% | 235,220 |
| Jul 17, 2026 | 25.18 | 25.18 | 24.54 | 24.76 | 24.76 | -1.67% | 166,189 |
| Jul 16, 2026 | 25.00 | 25.24 | 24.88 | 25.18 | 25.18 | -0.94% | 154,963 |
| Jul 14, 2026 | 25.40 | 26.10 | 24.76 | 25.42 | 25.42 | -0.08% | 173,694 |
| Jul 13, 2026 | 25.88 | 25.88 | 25.04 | 25.44 | 25.44 | -2.53% | 138,468 |
| Jul 10, 2026 | 26.72 | 27.06 | 25.46 | 26.10 | 26.10 | -1.73% | 188,949 |
| Jul 9, 2026 | 24.98 | 27.08 | 24.62 | 26.56 | 26.56 | 6.33% | 296,164 |
| Jul 8, 2026 | 26.56 | 26.56 | 24.30 | 24.98 | 24.98 | -7.48% | 182,798 |
| Jul 7, 2026 | 27.74 | 27.74 | 26.12 | 27.00 | 27.00 | -2.95% | 197,748 |
| Jul 6, 2026 | 27.26 | 28.50 | 26.58 | 27.82 | 27.82 | 1.90% | 338,350 |
| Jul 3, 2026 | 25.06 | 27.30 | 24.70 | 27.30 | 27.30 | 9.99% | 267,001 |
| Jul 2, 2026 | 25.30 | 25.30 | 24.78 | 24.82 | 24.82 | -1.90% | 207,931 |
| Jul 1, 2026 | 25.02 | 25.62 | 24.76 | 25.30 | 25.30 | 1.20% | 179,243 |
| Jun 30, 2026 | 25.10 | 25.44 | 24.92 | 25.00 | 25.00 | 0.16% | 117,827 |
| Jun 29, 2026 | 25.68 | 25.70 | 24.52 | 24.96 | 24.96 | -4.22% | 169,412 |
| Jun 26, 2026 | 24.68 | 26.12 | 23.80 | 26.06 | 26.06 | 5.00% | 247,342 |