Rodex Fasteners Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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