Rodrigo Tekstil Sanayi ve Ticaret A.S. (IST:RODRG)
Turkey · Delayed Price · Currency is TRY 31.22
+1.90 (6.48%)
Last updated: May 12, 2026, 3:27 PM GMT+3
IST:RODRG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 27.04 | 29.32 | 26.00 | 29.32 | 29.32 | 9.98% | 806,732 |
| May 8, 2026 | 26.50 | 27.72 | 26.10 | 26.66 | 26.66 | 0.60% | 365,696 |
| May 7, 2026 | 27.32 | 28.58 | 25.98 | 26.50 | 26.50 | -2.65% | 605,952 |
| May 6, 2026 | 26.20 | 28.22 | 26.00 | 27.22 | 27.22 | 4.13% | 731,732 |
| May 5, 2026 | 26.10 | 28.00 | 26.10 | 26.14 | 26.14 | -6.64% | 855,358 |
| May 4, 2026 | 28.42 | 31.20 | 26.38 | 28.00 | 28.00 | -1.62% | 1,267,708 |
| Apr 30, 2026 | 28.46 | 28.46 | 26.44 | 28.46 | 28.46 | 9.97% | 1,781,974 |
| Apr 29, 2026 | 24.80 | 25.88 | 23.60 | 25.88 | 25.88 | 9.94% | 1,454,142 |
| Apr 28, 2026 | 21.40 | 23.54 | 20.82 | 23.54 | 23.54 | 10.00% | 1,549,610 |
| Apr 27, 2026 | 20.12 | 21.40 | 20.06 | 21.40 | 21.40 | 6.36% | 447,376 |
| Apr 24, 2026 | 20.36 | 20.36 | 19.98 | 20.12 | 20.12 | -1.85% | 329,886 |
| Apr 22, 2026 | 20.48 | 20.70 | 19.98 | 20.50 | 20.50 | -0.10% | 417,140 |
| Apr 21, 2026 | 21.52 | 21.52 | 20.50 | 20.52 | 20.52 | -2.10% | 348,112 |
| Apr 20, 2026 | 20.50 | 21.10 | 20.06 | 20.96 | 20.96 | 2.75% | 382,235 |
| Apr 17, 2026 | 20.18 | 20.50 | 19.94 | 20.40 | 20.40 | 1.09% | 307,243 |
| Apr 16, 2026 | 20.30 | 20.66 | 20.00 | 20.18 | 20.18 | -1.75% | 355,321 |
| Apr 15, 2026 | 20.18 | 20.76 | 20.00 | 20.54 | 20.54 | 0.88% | 358,296 |
| Apr 14, 2026 | 19.82 | 20.62 | 19.61 | 20.36 | 20.36 | 2.36% | 592,570 |
| Apr 13, 2026 | 19.99 | 19.99 | 19.42 | 19.89 | 19.89 | -1.24% | 475,962 |
| Apr 10, 2026 | 20.10 | 20.20 | 19.82 | 20.14 | 20.14 | 0.20% | 310,868 |
| Apr 9, 2026 | 20.00 | 20.26 | 19.68 | 20.10 | 20.10 | 0.85% | 351,261 |
| Apr 8, 2026 | 19.90 | 20.20 | 19.68 | 19.93 | 19.93 | 1.27% | 211,560 |
| Apr 7, 2026 | 19.70 | 20.20 | 19.50 | 19.68 | 19.68 | -0.10% | 190,542 |
| Apr 6, 2026 | 19.72 | 19.87 | 19.65 | 19.70 | 19.70 | -0.10% | 156,738 |
| Apr 3, 2026 | 19.84 | 20.18 | 19.60 | 19.72 | 19.72 | -1.15% | 218,071 |
| Apr 2, 2026 | 19.73 | 20.04 | 19.33 | 19.95 | 19.95 | 1.06% | 552,663 |
| Apr 1, 2026 | 19.95 | 20.30 | 19.56 | 19.74 | 19.74 | -2.08% | 601,370 |
| Mar 31, 2026 | 20.66 | 21.10 | 20.00 | 20.16 | 20.16 | -4.45% | 533,525 |
| Mar 30, 2026 | 19.96 | 21.50 | 19.12 | 21.10 | 21.10 | 5.66% | 477,809 |
| 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 |