Skip to main content
Rodrigo Tekstil Sanayi ve Ticaret A.S. (IST:RODRG)
Turkey flag Turkey · Delayed Price · Currency is TRY
22.14
-1.06 (-4.57%)
At close: Dec 5, 2025

IST:RODRG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202522.5223.2022.0022.1422.14-4.57%397,314
Dec 4, 202522.9824.5022.3223.2023.20-674,964
Dec 3, 202521.1423.2220.7623.2023.209.85%1,133,606
Dec 2, 202520.8021.7820.4821.1221.12-0.28%265,642
Dec 1, 202520.6221.8620.5221.1821.18-3.46%588,471
Nov 28, 202519.9521.9419.9521.9421.949.97%792,164
Nov 27, 202520.4020.4019.4119.9519.95-0.65%214,428
Nov 26, 202520.5420.7819.9620.0820.08-2.52%168,139
Nov 25, 202520.9421.0620.0220.6020.60-1.62%372,370
Nov 24, 202520.9021.3620.6420.9420.940.19%209,577
Nov 21, 202521.2021.4820.9020.9020.90-1.42%204,416
Nov 20, 202521.5621.8421.1021.2021.20-1.76%229,944
Nov 19, 202521.9822.1021.4021.5821.58-1.01%348,593
Nov 18, 202522.4622.4621.7421.8021.80-3.37%319,894
Nov 17, 202521.8222.7621.8222.5622.561.44%310,570
Nov 14, 202521.4823.0021.3822.2422.242.96%422,380
Nov 13, 202521.5021.9821.0621.6021.601.41%306,758
Nov 12, 202522.0622.7421.2421.3021.30-3.18%360,334
Nov 11, 202522.0023.2021.2022.0022.001.10%602,633
Nov 10, 202522.3822.3821.5021.7621.76-3.55%293,989
Nov 7, 202522.8023.0821.8022.5622.56-1.05%284,008
Nov 6, 202523.4023.5022.7222.8022.80-2.56%317,081
Nov 5, 202525.0025.5023.0023.4023.40-2.42%550,597
Nov 4, 202522.4624.6022.1823.9823.986.77%537,430
Nov 3, 202521.5222.8821.5222.4622.464.37%454,054
Oct 31, 202521.3622.1020.8021.5221.520.84%528,810
Oct 30, 202521.8022.0620.7221.3421.34-2.11%375,128
Oct 28, 202522.0822.5221.8021.8021.80-0.91%88,724
Oct 27, 202521.8022.4221.5822.0022.000.82%204,706
Oct 24, 202521.1022.0020.6621.8221.823.41%284,684
Oct 23, 202521.7422.0820.8021.1021.10-2.94%254,391
Oct 22, 202521.7022.4821.5021.7421.740.28%328,017
Oct 21, 202522.1022.3221.5221.6821.68-1.81%240,346
Oct 20, 202522.1822.9821.8222.0822.08-0.45%237,014
Oct 17, 202522.9623.0621.7622.1822.18-4.81%360,048
Oct 16, 202524.1024.6822.7023.3023.30-6.35%647,239
Oct 15, 202523.0025.0422.8024.8824.884.98%563,759
Oct 14, 202522.3024.2822.3023.7023.707.34%935,860
Oct 13, 202522.0022.7022.0022.0822.08-4.25%245,758
Oct 10, 202523.1824.3022.5023.0623.06-1.45%482,446
Oct 9, 202523.8824.0222.5023.4023.40-1.76%661,799
Oct 8, 202523.9825.3023.6023.8223.820.76%917,426
Oct 7, 202520.5223.6420.5223.6423.649.95%697,820
Oct 6, 202522.9222.9221.5021.5021.50-3.07%282,228
Oct 3, 202523.0623.4622.1022.1822.18-6.18%415,317
Oct 2, 202524.6024.7823.3023.6423.64-7.58%632,885
Oct 1, 202524.1026.3623.3025.5825.586.14%557,424
Sep 30, 202525.0025.3223.6024.1024.10-2.03%565,141
Sep 29, 202523.8025.5023.5424.6024.603.36%485,990
Sep 26, 202524.3824.7023.7823.8023.80-2.70%418,514
Sep 25, 202524.3225.4424.0224.4624.46-0.16%445,522
Sep 24, 202524.3225.9024.3224.5024.50-3.54%669,933
Sep 23, 202526.0027.6825.3225.4025.40-4.65%724,066
Sep 22, 202527.8428.2425.2226.6426.64-4.10%974,941
Sep 19, 202528.5029.2027.5027.7827.78-5.06%844,530
Sep 18, 202529.0230.0028.1629.2629.26-0.14%607,742
Sep 17, 202528.5830.4027.9829.3029.302.45%1,107,317
Sep 16, 202528.0029.5027.8828.6028.601.13%627,727
Sep 15, 202527.0029.0027.0028.2828.281.58%628,936
Sep 12, 202528.5030.1027.5227.8427.84-3.53%806,541
Sep 11, 202530.9830.9828.8628.8628.86-9.98%1,100,852
Sep 10, 202530.1232.1029.0232.0632.062.10%1,350,027
Sep 9, 202531.4833.8031.4031.4031.40-9.77%1,728,137
Sep 8, 202533.0035.3632.0034.8034.802.41%1,562,806
Sep 5, 202530.5633.9830.0233.9833.989.97%2,075,806
Sep 4, 202528.7431.5628.7430.9030.901.31%1,164,165
Sep 3, 202531.7032.1030.5030.5030.50-7.52%1,365,176
Sep 2, 202531.5034.0029.9032.9832.981.98%1,806,942
Sep 1, 202530.1232.4829.0232.3432.345.76%1,452,033
Aug 29, 202529.1030.9828.3030.5830.582.82%1,160,812
Aug 28, 202531.2033.0029.7429.7429.74-4.68%1,556,728
Aug 27, 202527.4031.2027.0031.2031.209.78%1,708,832
Aug 26, 202526.2628.7824.9828.4228.428.23%1,798,121
Aug 25, 202526.2626.2626.2626.2626.269.97%816,686
Aug 22, 202523.8823.8823.8823.8823.889.94%856,871
Aug 21, 202519.5021.7219.5021.7221.729.92%1,105,440
Aug 20, 202520.4822.3619.6019.7619.76-4.17%1,058,887
Aug 19, 202524.2024.2020.3020.6220.62-6.70%1,540,851
Aug 18, 202522.1022.1020.9422.1022.109.95%974,948
Aug 15, 202518.2020.1017.9320.1020.109.96%1,404,468
Aug 14, 202518.3218.3217.4118.2818.28-0.22%408,615
Aug 13, 202518.0118.4417.1718.3218.320.55%267,159
Aug 12, 202518.5018.6218.1818.2218.22-1.25%254,388
Aug 11, 202518.6419.1318.3218.4518.45-1.02%404,996
Aug 8, 202518.5018.9218.2918.6418.640.76%278,364
Aug 7, 202518.8019.1518.5018.5018.50-1.60%445,718
Aug 6, 202518.6119.1918.3018.8018.801.02%280,669
Aug 5, 202519.2719.8018.5218.6118.61-3.37%472,348
Aug 4, 202519.3619.7818.6019.2619.26-0.47%555,744
Aug 1, 202518.0919.5017.7219.3519.356.91%527,548
Jul 31, 202517.8718.2217.6018.1018.100.11%287,105
Jul 30, 202518.2018.3317.7718.0818.08-1.42%412,230
Jul 29, 202519.0519.0518.1218.3418.34-3.27%588,912
Jul 28, 202517.8819.2017.6018.9618.966.04%1,083,484
Jul 25, 202517.1917.9916.9917.8817.884.20%597,240
Jul 24, 202517.4517.4517.1017.1617.16-0.69%163,622
Jul 23, 202517.6517.8217.1117.2817.28-2.10%304,324
Jul 22, 202517.1517.9917.0017.6517.653.10%506,574
Jul 21, 202517.0517.3017.0017.1217.120.41%369,596
Jul 18, 202517.0217.2416.9217.0517.05-0.81%233,951