Rodex Fasteners Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 1, 2025	27.65	28.40	27.60	28.40	28.40	2.16%	10,446
Nov 28, 2025	27.50	27.95	27.50	27.80	27.80	0.91%	9,731
Nov 27, 2025	27.70	27.70	27.50	27.55	27.55	-0.18%	19,536
Nov 26, 2025	28.95	28.95	27.20	27.60	27.60	3.95%	23,112
Nov 24, 2025	26.55	26.55	26.50	26.55	26.55	0.57%	14,215
Nov 21, 2025	26.45	26.50	26.35	26.40	26.40	-0.94%	19,433
Nov 20, 2025	28.35	28.35	26.60	26.65	26.65	0.76%	19,171
Nov 19, 2025	27.55	27.55	26.45	26.45	26.45	-3.99%	135,958
Nov 18, 2025	27.80	27.80	27.55	27.55	27.55	-0.90%	34,224
Nov 17, 2025	27.70	27.80	27.70	27.80	27.80	-0.18%	17,349
Nov 14, 2025	27.70	27.95	27.70	27.85	27.85	0.54%	41,624
Nov 13, 2025	27.85	27.85	27.60	27.70	27.70	-0.54%	38,026
Nov 12, 2025	27.70	27.85	27.70	27.85	27.85	-	12,672
Nov 11, 2025	28.00	28.00	27.80	27.85	27.85	-0.18%	17,859