Roadzen, Inc. (RDZN)
NASDAQ: RDZN · Real-Time Price · USD
1.150
+0.110 (10.58%)
Jul 24, 2025, 12:15 PM - Market open

Roadzen Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxSep 21, 2023Jul 23, 2025Max ▾Nov '23Jan '24Mar '24May '24Jul '24Sep '24Nov '24Jan '25Mar '25May '25Jul '25Oct '23Oct '23Jan '24Jan '24Apr '24Apr '24Jul '24Jul '24Oct '24Oct '24Jan '25Jan '25Apr '25Apr '25Jul '25Jul '2502.0004.0006.001.040

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 20251.061.211.061.15-10.58%516,992
Jul 23, 20251.071.101.031.041.04-2.80%357,674
Jul 22, 20251.071.111.041.071.07-148,109
Jul 21, 20251.081.141.051.071.07-355,883
Jul 18, 20251.051.101.041.071.071.90%180,253
Jul 17, 20251.051.111.041.051.050.96%536,065
Jul 16, 20250.981.040.951.041.048.59%282,817
Jul 15, 20250.991.020.950.960.960.51%165,741
Jul 14, 20251.011.010.940.950.95-4.72%538,797
Jul 11, 20251.031.061.001.001.00-3.85%155,829
Jul 10, 20251.031.061.011.041.04-117,762
Jul 9, 20251.051.071.021.041.04-0.95%314,280
Jul 8, 20251.001.050.991.051.053.96%317,244
Jul 7, 20251.051.050.981.011.01-3.81%294,155
Jul 3, 20251.061.091.041.051.050.96%240,092
Jul 2, 20251.011.080.991.041.045.43%851,407
Jul 1, 20250.951.040.950.990.990.65%484,448
Jun 30, 20251.091.100.980.980.98-10.09%1,947,662
Jun 27, 20251.101.221.061.091.092.83%5,095,043
Jun 26, 20251.071.141.021.061.063.92%540,276
Jun 25, 20251.031.071.001.021.02-1.92%360,913
Jun 24, 20251.041.121.011.041.041.96%465,577
Jun 23, 20250.971.050.921.021.024.16%358,369
Jun 20, 20251.061.080.970.980.98-7.61%448,839
Jun 18, 20251.051.081.011.061.060.95%159,015
Jun 17, 20251.201.201.051.051.05-11.76%316,810
Jun 16, 20250.991.190.971.191.1916.67%496,354
Jun 13, 20250.921.070.891.021.0210.75%465,722
Jun 12, 20250.920.950.890.920.92-1.91%135,638
Jun 11, 20251.001.030.910.940.94-2.20%220,110
Jun 10, 20251.011.020.940.960.96-5.88%322,542
Jun 9, 20251.041.061.011.021.02-1.92%123,689
Jun 6, 20251.031.050.981.041.045.63%250,015
Jun 5, 20251.031.130.960.980.98-5.33%478,416
Jun 4, 20251.091.111.001.041.04-6.31%260,336
Jun 3, 20251.141.201.101.111.11-3.48%362,005
Jun 2, 20250.971.180.931.151.1516.91%456,930
May 30, 20250.971.040.930.980.980.07%133,207
May 29, 20251.051.070.940.980.98-3.63%155,397
May 28, 20251.071.181.011.021.020.99%437,808
May 27, 20250.941.050.881.011.018.16%415,685
May 23, 20250.960.980.870.930.93-0.36%170,707
May 22, 20250.880.980.880.940.947.71%294,407
May 21, 20251.111.110.830.870.87-20.17%680,921
May 20, 20251.271.321.071.091.09-14.17%381,580
May 19, 20251.121.331.051.271.2712.39%594,192
May 16, 20250.941.170.911.131.1318.76%813,755
May 15, 20250.841.030.810.950.9510.20%379,397
May 14, 20250.850.890.810.860.866.70%185,706
May 13, 20250.800.830.760.810.813.85%156,364