Rodex Fasteners Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	28.25	28.45	28.15	28.40	28.40	-1.05%	36,190
Feb 10, 2026	28.70	28.70	28.00	28.70	28.70	-	89,580
Feb 9, 2026	29.05	29.05	28.25	28.70	28.70	-1.20%	42,550
Feb 6, 2026	28.70	29.05	28.65	29.05	29.05	1.22%	12,231
Feb 5, 2026	29.80	29.80	28.65	28.70	28.70	-2.71%	27,597
Feb 4, 2026	29.40	29.50	29.35	29.50	29.50	1.72%	20,529
Feb 3, 2026	29.10	30.00	29.00	29.00	29.00	0.35%	37,316
Feb 2, 2026	30.00	30.00	28.80	28.90	28.90	-3.83%	7,936
Jan 30, 2026	30.00	31.10	29.70	30.05	30.05	0.17%	70,479
Jan 29, 2026	31.35	31.35	28.90	30.00	30.00	5.26%	328,590
Jan 28, 2026	28.95	28.95	28.00	28.50	28.50	-1.55%	41,004
Jan 27, 2026	29.70	29.70	28.95	28.95	28.95	-1.19%	34,284
Jan 26, 2026	28.05	30.20	28.00	29.30	29.30	4.64%	88,159
Jan 23, 2026	28.10	28.10	28.00	28.00	28.00	-0.18%	30,184
Jan 22, 2026	28.35	28.50	28.00	28.05	28.05	-1.06%	32,829
Jan 21, 2026	28.50	28.55	28.35	28.35	28.35	-0.53%	19,790
Jan 20, 2026	28.55	28.60	28.35	28.50	28.50	0.18%	19,396
Jan 19, 2026	28.45	28.60	28.30	28.45	28.45	0.89%	45,066
Jan 16, 2026	27.80	28.20	27.80	28.20	28.20	1.44%	81,763
Jan 15, 2026	28.25	28.35	27.80	27.80	27.80	-1.07%	31,563
Jan 14, 2026	28.25	28.25	28.00	28.10	28.10	0.36%	30,690
Jan 13, 2026	28.00	28.40	28.00	28.00	28.00	0.36%	18,192
Jan 12, 2026	27.30	27.90	27.20	27.90	27.90	2.20%	20,527
Jan 9, 2026	27.75	27.75	27.20	27.30	27.30	-1.80%	47,101
Jan 8, 2026	28.00	28.00	27.80	27.80	27.80	-1.24%	7,736
Jan 7, 2026	28.00	28.15	27.60	28.15	28.15	2.18%	69,058
Jan 6, 2026	27.60	27.65	27.05	27.55	27.55	-0.36%	38,309
Jan 5, 2026	27.85	28.45	27.60	27.65	27.65	0.18%	87,267
Jan 2, 2026	27.50	27.60	27.45	27.60	27.60	0.36%	209,398
Dec 31, 2025	27.70	27.70	27.50	27.50	27.50	-0.90%	14,616
Dec 30, 2025	27.80	27.80	27.75	27.75	27.75	-0.18%	12,137
Dec 29, 2025	27.70	28.50	27.60	27.80	27.80	0.36%	10,745
Dec 26, 2025	27.70	27.75	27.70	27.70	27.70	-	7,842
Dec 24, 2025	27.75	27.90	27.70	27.70	27.70	-0.18%	13,278
Dec 23, 2025	28.00	28.00	27.70	27.75	27.75	-0.89%	10,992
Dec 22, 2025	28.50	28.50	28.00	28.00	28.00	-1.58%	10,889
Dec 19, 2025	28.75	28.75	28.45	28.45	28.45	0.71%	2,103
Dec 18, 2025	28.90	28.90	28.20	28.25	28.25	-1.05%	27,891
Dec 17, 2025	28.50	28.55	28.50	28.55	28.55	0.53%	10,402
Dec 16, 2025	28.65	28.90	28.40	28.40	28.40	-	20,916
Dec 15, 2025	28.20	28.40	28.20	28.40	28.40	0.71%	4,044
Dec 12, 2025	28.30	28.30	28.20	28.20	28.20	-	9,548
Dec 11, 2025	28.10	28.50	28.10	28.20	28.20	0.36%	22,127
Dec 10, 2025	28.10	28.40	28.00	28.10	28.10	-1.06%	17,490
Dec 9, 2025	28.25	28.50	28.00	28.40	28.40	0.35%	60,148
Dec 8, 2025	28.10	28.65	28.05	28.30	28.30	-0.88%	24,511
Dec 5, 2025	28.60	28.60	28.10	28.55	28.55	-	3,175
Dec 4, 2025	28.50	28.60	28.20	28.55	28.55	0.35%	7,034
Dec 3, 2025	28.00	28.45	27.95	28.45	28.45	0.18%	31,763
Dec 2, 2025	28.75	28.75	27.90	28.40	28.40	-	14,072