Rodex Fasteners Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	22.10	22.10	21.85	21.85	-	-1.58%	5,063
Oct 28, 2026	22.15	22.20	22.15	22.20	-	-1.77%	3,044
Oct 27, 2026	22.60	22.60	22.60	22.60	22.60	-	2,994
Oct 22, 2026	22.80	22.90	22.60	22.60	22.60	-0.88%	17,061
Oct 21, 2026	22.70	22.80	22.45	22.80	22.80	0.44%	15,705
Oct 20, 2026	22.40	22.75	22.30	22.70	22.70	1.79%	11,842
Oct 19, 2026	22.05	22.35	22.00	22.30	22.30	0.90%	35,013
Oct 16, 2026	22.10	22.50	22.05	22.10	22.10	-0.45%	15,008
Oct 15, 2026	22.15	22.20	22.00	22.20	22.20	-0.89%	36,663
Oct 14, 2026	22.30	22.40	22.20	22.40	22.40	0.45%	35,305
Oct 13, 2026	22.65	22.65	22.20	22.30	22.30	-2.19%	33,010
Oct 12, 2026	22.85	22.95	22.70	22.80	22.80	-0.44%	13,191
Oct 8, 2026	22.40	22.90	22.35	22.90	22.90	-	18,540
Oct 7, 2026	23.00	23.20	22.30	22.90	22.90	-1.72%	51,173
Oct 6, 2026	23.25	23.70	23.00	23.30	23.30	-0.64%	64,771
Oct 5, 2026	23.50	24.25	22.80	23.45	23.45	-2.09%	214,834
Oct 2, 2026	22.10	23.95	22.10	23.95	23.95	9.86%	261,456
Oct 1, 2026	21.95	21.95	21.80	21.80	21.80	-0.46%	31,352
Sep 30, 2026	21.75	21.90	21.45	21.90	21.90	2.58%	36,041
Sep 29, 2026	21.50	21.60	21.10	21.35	21.35	-0.70%	16,327
Sep 24, 2026	21.50	21.50	21.35	21.50	21.50	0.23%	10,006
Sep 23, 2026	21.05	21.70	21.05	21.45	21.45	0.47%	29,229
Sep 22, 2026	21.50	21.50	21.20	21.35	21.35	-2.95%	11,411
Sep 21, 2026	22.10	22.10	22.00	22.00	22.00	1.38%	2,370
Sep 18, 2026	21.35	21.70	21.30	21.70	21.70	0.46%	16,748
Sep 17, 2026	21.60	21.60	21.60	21.60	21.60	-0.92%	2,322
Sep 16, 2026	21.70	21.80	21.70	21.80	21.80	-	24,427
Sep 15, 2026	21.75	21.80	21.75	21.80	21.80	-0.23%	10,201
Sep 14, 2026	22.10	22.10	21.85	21.85	21.85	-	8,543
Sep 11, 2026	21.85	21.85	21.85	21.85	21.85	-	1,002
Sep 10, 2026	22.10	22.10	21.85	21.85	21.85	-1.13%	12,330
Sep 9, 2026	22.10	22.10	22.10	22.10	22.10	0.91%	2,746
Sep 8, 2026	21.95	22.25	21.90	21.90	21.90	-0.45%	31,215
Sep 7, 2026	21.90	22.10	21.90	22.00	22.00	-0.23%	43,528
Sep 4, 2026	22.10	22.40	22.00	22.05	22.05	-	17,090
Sep 3, 2026	22.10	22.10	22.05	22.05	22.05	-	10,195
Sep 2, 2026	22.10	22.10	22.00	22.05	22.05	-0.23%	8,003
Sep 1, 2026	21.90	22.10	21.85	22.10	22.10	-0.23%	31,234
Aug 31, 2026	22.10	22.20	21.95	22.15	22.15	0.23%	13,194
Aug 28, 2026	22.00	22.20	22.00	22.10	22.10	0.45%	12,248
Aug 27, 2026	21.80	22.00	21.80	22.00	22.00	0.69%	7,096
Aug 26, 2026	21.40	21.85	21.35	21.85	21.85	2.10%	55,011
Aug 25, 2026	21.45	21.45	21.05	21.40	21.40	-0.93%	7,348
Aug 24, 2026	21.70	21.70	21.60	21.60	21.60	-	6,628
Aug 21, 2026	21.60	21.60	21.60	21.60	21.60	-0.92%	11,029
Aug 20, 2026	22.20	22.20	21.80	21.80	21.80	1.16%	3,230
Aug 19, 2026	21.60	21.60	21.00	21.55	21.55	-0.92%	5,205
Aug 18, 2026	21.80	21.80	21.65	21.75	21.75	-1.58%	26,044
Aug 17, 2026	21.95	22.10	21.85	22.10	22.10	1.38%	9,018
Aug 14, 2026	22.05	22.60	21.80	21.80	21.80	-1.13%	17,411