Rodrigo Tekstil Sanayi ve Ticaret A.S. (IST:RODRG)
Turkey · Delayed Price · Currency is TRY 16.03
+0.51 (3.29%)
At close: Oct 9, 2026
IST:RODRG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 15.41 | 16.21 | 15.25 | 16.03 | 16.03 | 3.29% | 136,925 |
| Oct 8, 2026 | 15.25 | 15.54 | 15.01 | 15.52 | 15.52 | 2.24% | 119,352 |
| Oct 7, 2026 | 15.23 | 15.50 | 15.18 | 15.18 | 15.18 | -2.63% | 125,173 |
| Oct 6, 2026 | 15.90 | 15.90 | 15.15 | 15.59 | 15.59 | -1.89% | 333,629 |
| Oct 5, 2026 | 16.12 | 16.37 | 15.76 | 15.89 | 15.89 | -3.11% | 172,178 |
| Oct 2, 2026 | 16.58 | 16.87 | 15.83 | 16.40 | 16.40 | 1.49% | 146,091 |
| Oct 1, 2026 | 16.03 | 16.60 | 15.23 | 16.16 | 16.16 | -0.06% | 118,608 |
| Sep 30, 2026 | 16.41 | 16.51 | 15.98 | 16.17 | 16.17 | -2.53% | 246,259 |
| Sep 29, 2026 | 17.45 | 17.45 | 16.16 | 16.59 | 16.59 | -2.30% | 154,264 |
| Sep 28, 2026 | 17.93 | 17.98 | 16.90 | 16.98 | 16.98 | -5.67% | 191,473 |
| Sep 25, 2026 | 17.50 | 18.38 | 17.20 | 18.00 | 18.00 | 2.86% | 99,304 |
| Sep 24, 2026 | 17.41 | 18.34 | 17.41 | 17.50 | 17.50 | -2.23% | 106,615 |
| Sep 23, 2026 | 18.19 | 18.55 | 17.29 | 17.90 | 17.90 | -1.70% | 285,049 |
| Sep 22, 2026 | 18.99 | 19.10 | 18.21 | 18.21 | 18.21 | -6.13% | 314,894 |
| Sep 21, 2026 | 19.48 | 19.48 | 18.52 | 19.40 | 19.40 | -3.58% | 145,575 |
| Sep 18, 2026 | 20.00 | 20.20 | 18.27 | 20.12 | 20.12 | -0.89% | 289,231 |
| Sep 17, 2026 | 20.62 | 21.16 | 19.80 | 20.30 | 20.30 | -5.58% | 267,766 |
| Sep 16, 2026 | 22.10 | 22.30 | 20.50 | 21.50 | 21.50 | -2.71% | 225,875 |
| Sep 15, 2026 | 22.64 | 22.66 | 22.10 | 22.10 | 22.10 | -2.81% | 221,451 |
| Sep 14, 2026 | 23.10 | 23.42 | 22.60 | 22.74 | 22.74 | -2.65% | 126,921 |
| Sep 11, 2026 | 23.26 | 23.66 | 23.08 | 23.36 | 23.36 | -0.60% | 164,381 |
| Sep 10, 2026 | 24.14 | 24.34 | 22.94 | 23.50 | 23.50 | -3.45% | 242,562 |
| Sep 9, 2026 | 24.76 | 24.98 | 24.08 | 24.34 | 24.34 | -2.87% | 197,775 |
| Sep 8, 2026 | 25.90 | 25.94 | 24.74 | 25.06 | 25.06 | -4.93% | 207,697 |
| Sep 7, 2026 | 26.90 | 26.98 | 25.50 | 26.36 | 26.36 | -2.37% | 469,956 |
| 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 |