Roadzen, Inc. (RDZN)
NASDAQ: RDZN · Real-Time Price · USD
1.280
-0.120 (-8.57%)
Sep 28, 2026, 11:02 AM EDT - Market open
Roadzen Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 1.28 | 1.41 | 1.28 | 1.40 | 1.40 | 8.95% | 702,955 |
| Sep 24, 2026 | 1.17 | 1.29 | 1.16 | 1.29 | 1.29 | 9.83% | 316,399 |
| Sep 23, 2026 | 1.21 | 1.22 | 1.17 | 1.17 | 1.17 | -3.31% | 263,566 |
| Sep 22, 2026 | 1.23 | 1.30 | 1.20 | 1.21 | 1.21 | -1.63% | 483,049 |
| Sep 21, 2026 | 1.25 | 1.30 | 1.20 | 1.23 | 1.23 | - | 387,330 |
| Sep 18, 2026 | 1.19 | 1.27 | 1.18 | 1.23 | 1.23 | 2.50% | 701,124 |
| Sep 17, 2026 | 1.19 | 1.21 | 1.16 | 1.20 | 1.20 | 1.69% | 407,251 |
| Sep 16, 2026 | 1.20 | 1.21 | 1.15 | 1.18 | 1.18 | -1.67% | 321,714 |
| Sep 15, 2026 | 1.14 | 1.20 | 1.10 | 1.20 | 1.20 | 4.35% | 445,296 |
| Sep 14, 2026 | 1.15 | 1.15 | 1.11 | 1.15 | 1.15 | 0.88% | 387,167 |
| Sep 11, 2026 | 1.18 | 1.19 | 1.12 | 1.14 | 1.14 | -0.87% | 360,277 |
| Sep 10, 2026 | 1.21 | 1.24 | 1.14 | 1.15 | 1.15 | -7.26% | 332,994 |
| Sep 9, 2026 | 1.29 | 1.32 | 1.21 | 1.24 | 1.24 | -3.88% | 256,791 |
| Sep 8, 2026 | 1.27 | 1.32 | 1.24 | 1.29 | 1.29 | - | 425,459 |
| Sep 4, 2026 | 1.33 | 1.33 | 1.27 | 1.29 | 1.29 | -3.73% | 266,297 |
| Sep 3, 2026 | 1.30 | 1.34 | 1.26 | 1.34 | 1.34 | 3.08% | 195,821 |
| Sep 2, 2026 | 1.39 | 1.44 | 1.25 | 1.30 | 1.30 | -6.47% | 640,390 |
| Sep 1, 2026 | 1.39 | 1.45 | 1.37 | 1.39 | 1.39 | -1.42% | 337,063 |
| Aug 31, 2026 | 1.45 | 1.48 | 1.41 | 1.41 | 1.41 | -4.73% | 199,825 |
| Aug 28, 2026 | 1.49 | 1.52 | 1.47 | 1.48 | 1.48 | -0.67% | 133,396 |
| Aug 27, 2026 | 1.48 | 1.52 | 1.47 | 1.49 | 1.49 | 1.36% | 225,164 |
| Aug 26, 2026 | 1.51 | 1.54 | 1.46 | 1.47 | 1.47 | -2.65% | 261,637 |
| Aug 25, 2026 | 1.55 | 1.57 | 1.48 | 1.51 | 1.51 | -2.89% | 334,125 |
| Aug 24, 2026 | 1.58 | 1.58 | 1.52 | 1.56 | 1.56 | 0.32% | 271,090 |
| Aug 21, 2026 | 1.56 | 1.63 | 1.54 | 1.55 | 1.55 | - | 401,270 |
| Aug 20, 2026 | 1.51 | 1.59 | 1.49 | 1.55 | 1.55 | 2.65% | 259,501 |
| Aug 19, 2026 | 1.56 | 1.57 | 1.50 | 1.51 | 1.51 | -1.95% | 325,635 |
| Aug 18, 2026 | 1.48 | 1.56 | 1.47 | 1.54 | 1.54 | 2.67% | 207,811 |
| Aug 17, 2026 | 1.43 | 1.51 | 1.39 | 1.50 | 1.50 | 4.90% | 343,533 |
| Aug 14, 2026 | 1.41 | 1.47 | 1.37 | 1.43 | 1.43 | 3.62% | 363,960 |
| Aug 13, 2026 | 1.35 | 1.41 | 1.35 | 1.38 | 1.38 | 2.99% | 288,715 |
| Aug 12, 2026 | 1.34 | 1.36 | 1.30 | 1.34 | 1.34 | 0.75% | 175,079 |
| Aug 11, 2026 | 1.29 | 1.34 | 1.27 | 1.33 | 1.33 | 3.91% | 205,928 |
| Aug 10, 2026 | 1.33 | 1.35 | 1.25 | 1.28 | 1.28 | -3.76% | 186,664 |
| Aug 7, 2026 | 1.26 | 1.33 | 1.24 | 1.33 | 1.33 | 7.26% | 186,114 |
| Aug 6, 2026 | 1.26 | 1.28 | 1.23 | 1.24 | 1.24 | -2.36% | 175,076 |
| Aug 5, 2026 | 1.24 | 1.29 | 1.21 | 1.27 | 1.27 | 3.25% | 157,235 |
| Aug 4, 2026 | 1.23 | 1.26 | 1.21 | 1.23 | 1.23 | 0.82% | 212,663 |
| Aug 3, 2026 | 1.15 | 1.26 | 1.15 | 1.22 | 1.22 | 6.09% | 225,221 |
| Jul 31, 2026 | 1.16 | 1.18 | 1.10 | 1.15 | 1.15 | -1.29% | 328,978 |
| Jul 30, 2026 | 1.17 | 1.20 | 1.16 | 1.17 | 1.17 | 0.43% | 129,639 |
| Jul 29, 2026 | 1.26 | 1.30 | 1.13 | 1.16 | 1.16 | -7.94% | 502,192 |
| Jul 28, 2026 | 1.25 | 1.28 | 1.22 | 1.26 | 1.26 | 0.80% | 266,804 |
| Jul 27, 2026 | 1.20 | 1.28 | 1.16 | 1.25 | 1.25 | 5.04% | 567,122 |
| Jul 24, 2026 | 1.14 | 1.27 | 1.11 | 1.19 | 1.19 | 4.39% | 600,594 |
| Jul 23, 2026 | 1.12 | 1.15 | 1.12 | 1.14 | 1.14 | - | 169,397 |
| Jul 22, 2026 | 1.13 | 1.18 | 1.12 | 1.14 | 1.14 | -0.87% | 202,760 |
| Jul 21, 2026 | 1.14 | 1.18 | 1.13 | 1.15 | 1.15 | - | 175,646 |
| Jul 20, 2026 | 1.16 | 1.21 | 1.15 | 1.15 | 1.15 | -0.86% | 123,589 |
| Jul 17, 2026 | 1.10 | 1.19 | 1.08 | 1.16 | 1.16 | 2.65% | 330,863 |