Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
RODE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Mar 07 2025 | 29.4736 | 0.17 | 0.58% | 29.3037 | 29.4736 | 29.3037 | 39 |
| Mar 06 2025 | 29.3037 | -0.11 | -0.36% | 29.4108 | 29.4108 | 29.3037 | 4,008 |
| Mar 05 2025 | 29.4108 | 0.66 | 2.30% | 28.7505 | 29.4108 | 28.7505 | 0 |
| Mar 04 2025 | 28.7505 | -0.01 | -0.04% | 28.69 | 28.82 | 28.49 | 1,500 |
| Mar 03 2025 | 28.7625 | 0.19 | 0.66% | 28.5743 | 28.7625 | 28.5743 | 69 |
| Feb 28 2025 | 28.5743 | -0.11 | -0.38% | 28.6834 | 28.6834 | 28.5743 | 0 |
| Feb 27 2025 | 28.6834 | -0.25 | -0.88% | 28.937 | 28.937 | 28.6834 | 649 |
| Feb 26 2025 | 28.937 | 0.00 | -0.01% | 28.9411 | 28.9411 | 28.937 | 100 |
| Feb 25 2025 | 28.9411 | 0.12 | 0.43% | 28.97 | 28.97 | 28.93 | 600 |
| Feb 24 2025 | 28.8171 | 0.03 | 0.10% | 28.7888 | 28.8171 | 28.7888 | 70 |
| Feb 21 2025 | 28.7888 | -0.21 | -0.72% | 29.07 | 29.07 | 28.78 | 104 |
| Feb 20 2025 | 28.9964 | 0.12 | 0.42% | 28.875 | 28.9964 | 28.875 | 0 |
| Feb 19 2025 | 28.875 | -0.15 | -0.53% | 29.0276 | 29.0276 | 28.855 | 585 |
| Feb 18 2025 | 29.0276 | 0.23 | 0.78% | 28.8025 | 29.08 | 28.8025 | 465 |
| Feb 14 2025 | 28.8025 | 0.05 | 0.18% | 28.7498 | 28.8025 | 28.7498 | 0 |
| Feb 13 2025 | 28.7498 | 0.22 | 0.77% | 28.56 | 28.7498 | 28.56 | 855 |
| Feb 12 2025 | 28.5295 | 0.08 | 0.28% | 28.29 | 28.5295 | 28.29 | 103 |
| Feb 11 2025 | 28.45 | 0.10 | 0.35% | 28.3504 | 28.45 | 28.3504 | 0 |
| Feb 10 2025 | 28.3504 | 0.10 | 0.36% | 28.248 | 28.3504 | 28.248 | 284 |
| Feb 07 2025 | 28.248 | -0.13 | -0.45% | 28.375 | 28.375 | 28.248 | 232 |
| Feb 06 2025 | 28.375 | 0.06 | 0.23% | 28.3111 | 28.375 | 28.3111 | 306 |
| Feb 05 2025 | 28.3111 | 0.19 | 0.66% | 28.125 | 28.3111 | 28.125 | 63 |
| Feb 04 2025 | 28.125 | 0.27 | 0.97% | 27.8551 | 28.125 | 27.8551 | 179 |
| Feb 03 2025 | 27.8551 | -0.15 | -0.54% | 28.0073 | 28.0073 | 27.8551 | 901 |
| Jan 31 2025 | 28.0073 | -0.23 | -0.80% | 28.17 | 28.26 | 28.0073 | 425 |
| Jan 30 2025 | 28.2342 | 0.28 | 1.00% | 27.9546 | 28.41 | 27.9546 | 7,248 |
| Jan 29 2025 | 27.9546 | -0.02 | -0.07% | 28.02 | 28.07 | 27.9546 | 1,294 |
| Jan 28 2025 | 27.9739 | -0.03 | -0.12% | 28.0083 | 28.0083 | 27.9739 | 0 |
| Jan 27 2025 | 28.0083 | -0.02 | -0.07% | 28.0268 | 28.09 | 28.0083 | 702 |
| Jan 24 2025 | 28.0268 | 0.18 | 0.65% | 27.9807 | 28.15 | 27.9807 | 1,382 |
| Jan 23 2025 | 27.8455 | 0.00 | 0.00% | 27.8455 | 27.8455 | 27.8455 | 0 |
| Jan 22 2025 | 27.8455 | -0.02 | -0.08% | 27.868 | 27.92 | 27.8455 | 1,738 |
| Jan 21 2025 | 27.868 | 0.36 | 1.31% | 27.5074 | 27.868 | 27.5074 | 2 |
| Jan 17 2025 | 27.5074 | 0.11 | 0.41% | 27.3948 | 27.5074 | 27.3948 | 9 |
| Jan 16 2025 | 27.3948 | -0.09 | -0.33% | 27.45 | 27.45 | 27.3948 | 180 |
| Jan 15 2025 | 27.4857 | 0.32 | 1.19% | 27.52 | 27.52 | 27.4627 | 2,142 |
| Jan 14 2025 | 27.1636 | 0.13 | 0.50% | 27.0298 | 27.1636 | 27.0298 | 1 |
| Jan 13 2025 | 27.0298 | 0.00 | 0.00% | 27.0307 | 27.0307 | 27.0298 | 0 |
| Jan 10 2025 | 27.0307 | -0.48 | -1.76% | 27.5147 | 27.5147 | 27.0307 | 187 |
| Jan 08 2025 | 27.5147 | -0.02 | -0.07% | 27.5335 | 27.5335 | 27.5147 | 74 |
| Jan 07 2025 | 27.5335 | -0.08 | -0.30% | 27.75 | 27.75 | 27.5335 | 4 |
| Jan 06 2025 | 27.6154 | 0.09 | 0.33% | 27.5252 | 27.6154 | 27.5252 | 2 |
| Jan 03 2025 | 27.5252 | 0.11 | 0.38% | 27.4198 | 27.5252 | 27.4198 | 0 |
| Jan 02 2025 | 27.4198 | 0.01 | 0.04% | 27.4102 | 27.4875 | 27.4102 | 459 |
| Dec 31 2024 | 27.4102 | -0.13 | -0.48% | 27.543 | 27.543 | 27.40 | 4 |
| Dec 30 2024 | 27.543 | -0.02 | -0.07% | 27.50 | 27.68 | 27.50 | 2,602 |
| Dec 27 2024 | 27.5618 | -0.11 | -0.39% | 27.55 | 27.5618 | 27.55 | 99 |
| Dec 26 2024 | 27.6696 | 0.12 | 0.43% | 28.50 | 30.1248 | 27.59 | 1,644 |
| Dec 24 2024 | 27.5506 | 0.12 | 0.43% | 27.4327 | 27.5506 | 27.4327 | 24 |
| Dec 23 2024 | 27.4327 | -0.67 | -2.39% | 27.2415 | 27.4327 | 27.2415 | 1 |
| Dec 20 2024 | 28.103 | 0.04 | 0.13% | 28.0653 | 28.103 | 28.0653 | 9 |
| Dec 19 2024 | 28.0653 | 0.03 | 0.12% | 28.21 | 28.21 | 28.0653 | 196 |
| Dec 18 2024 | 28.033 | -0.49 | -1.72% | 28.51 | 28.51 | 28.033 | 1,084 |
| Dec 17 2024 | 28.525 | -0.15 | -0.52% | 28.57 | 28.57 | 28.525 | 2 |
| Dec 16 2024 | 28.675 | -0.17 | -0.59% | 28.49 | 28.675 | 28.49 | 850 |
| Dec 13 2024 | 28.845 | -0.04 | -0.13% | 28.94 | 28.94 | 28.845 | 345 |
| Dec 12 2024 | 28.8818 | -0.28 | -0.97% | 28.99 | 29.0196 | 28.8818 | 943 |
| Dec 11 2024 | 29.165 | 0.07 | 0.25% | 29.19 | 29.19 | 29.165 | 2,805 |
| Dec 10 2024 | 29.091 | -0.26 | -0.88% | 29.26 | 29.26 | 29.091 | 357 |
| Dec 09 2024 | 29.35 | 0.25 | 0.85% | 29.41 | 29.41 | 29.35 | 126 |
