Rodex Fasteners Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	25.85	25.90	25.80	25.90	25.90	0.19%	13,571
Mar 26, 2026	26.05	26.20	25.85	25.85	25.85	-1.15%	39,174
Mar 25, 2026	26.30	26.40	26.15	26.15	26.15	-2.24%	34,581
Mar 24, 2026	26.50	26.95	26.00	26.75	26.75	2.29%	45,426
Mar 23, 2026	26.10	26.50	26.10	26.15	26.15	0.19%	19,495
Mar 20, 2026	26.70	26.70	26.10	26.10	26.10	-0.76%	8,641
Mar 19, 2026	27.95	28.00	26.30	26.30	26.30	-	19,324
Mar 18, 2026	26.50	26.50	26.30	26.30	26.30	-0.19%	24,301
Mar 17, 2026	26.35	26.45	26.20	26.35	26.35	-	52,242
Mar 16, 2026	26.00	26.90	26.00	26.35	26.35	0.19%	107,834
Mar 13, 2026	26.20	26.60	26.15	26.30	26.30	-1.50%	29,698
Mar 12, 2026	26.60	26.70	26.40	26.70	26.70	0.38%	27,572
Mar 11, 2026	27.00	27.30	26.10	26.60	26.60	-2.56%	106,118
Mar 10, 2026	27.30	27.85	27.25	27.30	27.30	-	22,129
Mar 9, 2026	27.40	27.40	27.10	27.30	27.30	-0.36%	24,755
Mar 6, 2026	27.40	27.40	27.40	27.40	27.40	-0.72%	19,601
Mar 5, 2026	27.15	28.35	27.15	27.60	27.60	1.66%	31,187
Mar 4, 2026	27.55	27.55	27.15	27.15	27.15	-2.16%	71,501
Mar 3, 2026	27.85	27.85	27.70	27.75	27.75	-0.54%	67,201
Mar 2, 2026	27.90	27.90	27.75	27.90	27.90	-	27,925
Feb 26, 2026	28.15	28.15	27.90	27.90	27.90	-0.89%	34,687
Feb 25, 2026	28.30	28.30	27.75	28.15	28.15	-0.53%	70,325
Feb 24, 2026	28.30	28.30	27.85	28.30	28.30	-	43,518
Feb 23, 2026	28.50	28.50	27.75	28.30	28.30	-0.35%	62,863
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