Rodex Fasteners Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 18, 2026	21.80	21.80	21.65	21.65	-	-2.04%	4,032
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
Aug 13, 2026	22.15	22.15	22.05	22.05	22.05	-0.45%	6,258
Aug 12, 2026	22.20	22.20	22.10	22.15	22.15	0.23%	52,736
Aug 11, 2026	22.10	22.50	22.10	22.10	22.10	-	19,224
Aug 10, 2026	21.55	22.25	21.55	22.10	22.10	3.03%	75,048
Aug 7, 2026	21.60	21.60	21.40	21.45	21.45	0.70%	13,004
Aug 6, 2026	21.15	21.30	21.15	21.30	21.30	0.95%	9,283
Aug 5, 2026	21.20	21.20	21.10	21.10	21.10	-0.47%	19,213
Aug 4, 2026	21.50	21.50	21.20	21.20	21.20	-1.40%	6,144
Aug 3, 2026	21.10	21.50	21.00	21.50	21.50	1.42%	21,130
Jul 31, 2026	21.00	21.50	21.00	21.20	21.20	0.95%	12,980
Jul 30, 2026	21.05	21.15	20.50	21.00	21.00	-0.24%	52,305
Jul 29, 2026	21.10	21.10	21.00	21.05	21.05	-2.09%	27,297
Jul 28, 2026	21.40	21.50	21.40	21.50	21.50	-0.46%	6,006
Jul 27, 2026	21.30	21.60	21.30	21.60	21.60	1.41%	8,907
Jul 24, 2026	21.20	21.30	21.15	21.30	21.30	-0.70%	25,540
Jul 23, 2026	21.80	21.80	21.15	21.45	21.45	0.70%	26,817
Jul 22, 2026	21.60	21.60	21.10	21.30	21.30	-1.39%	17,591
Jul 21, 2026	21.70	21.70	21.60	21.60	21.60	-0.23%	7,082
Jul 20, 2026	21.35	21.65	21.35	21.65	21.65	1.41%	6,207
Jul 17, 2026	21.15	21.35	21.10	21.35	21.35	0.95%	34,258
Jul 16, 2026	21.45	21.55	21.15	21.15	21.15	-1.86%	44,827
Jul 15, 2026	21.15	21.80	21.15	21.55	21.55	2.13%	31,098
Jul 14, 2026	21.45	21.45	21.00	21.10	21.10	-1.63%	18,775
Jul 13, 2026	21.80	21.80	21.45	21.45	21.45	-1.15%	16,255
Jul 9, 2026	21.95	21.95	21.70	21.70	21.70	-1.36%	12,543
Jul 8, 2026	21.85	22.20	21.85	22.00	22.00	-	26,024
Jul 7, 2026	22.00	22.10	22.00	22.00	22.00	0.16%	33,963
Jul 6, 2026	23.10	23.50	22.45	22.45	21.97	-2.81%	54,654
Jul 3, 2026	22.45	23.10	22.45	23.10	22.60	2.90%	22,133
Jul 2, 2026	22.65	22.65	22.30	22.45	21.97	0.45%	18,625
Jul 1, 2026	22.70	22.70	22.35	22.35	21.87	-1.54%	26,088
Jun 30, 2026	22.80	23.35	22.70	22.70	22.21	-1.30%	26,332
Jun 29, 2026	23.40	23.40	23.00	23.00	22.50	-	14,242
Jun 26, 2026	23.20	23.20	23.00	23.00	22.50	-0.86%	13,657
Jun 25, 2026	23.65	23.65	23.20	23.20	22.70	-3.33%	49,032
Jun 24, 2026	24.00	24.00	24.00	24.00	23.48	1.05%	2,264
Jun 23, 2026	23.70	23.75	23.70	23.75	23.24	-	19,138
Jun 22, 2026	23.85	23.90	23.70	23.75	23.24	-0.42%	32,442
Jun 18, 2026	23.85	24.00	23.80	23.85	23.33	-0.62%	23,322
Jun 17, 2026	23.50	25.70	23.30	24.00	23.48	1.27%	42,538
Jun 16, 2026	23.65	23.70	23.65	23.70	23.19	-0.21%	18,618
Jun 15, 2026	23.90	23.95	23.75	23.75	23.24	-0.42%	16,168
Jun 12, 2026	23.80	24.00	23.30	23.85	23.33	1.06%	34,690
Jun 11, 2026	23.55	23.60	23.55	23.60	23.09	-	10,186
Jun 10, 2026	24.90	24.90	23.55	23.60	23.09	-2.28%	13,282
Jun 9, 2026	24.05	25.00	23.50	24.15	23.63	0.63%	44,423
Jun 8, 2026	23.05	24.05	23.00	24.00	23.48	-1.23%	18,074