Roadzen, Inc. - RDZN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 12, 2025	1.66	1.71	1.71	1.73	1.63	210,543
December 11, 2025	1.64	1.64	1.64	1.66	1.58	58,941
December 10, 2025	1.66	1.68	1.68	1.7	1.63	70,196
December 09, 2025	1.64	1.66	1.66	1.7	1.62	59,941
December 08, 2025	1.64	1.67	1.67	1.67	1.6	79,400
December 05, 2025	1.71	1.65	1.65	1.71	1.51	203,110
December 04, 2025	1.67	1.68	1.68	1.72	1.63	120,244
December 03, 2025	1.66	1.68	1.68	1.68	1.61	62,149
December 02, 2025	1.61	1.65	1.65	1.72	1.61	124,966
December 01, 2025	1.68	1.64	1.64	1.71	1.63	89,484
November 28, 2025	1.71	1.74	1.74	1.75	1.67	75,168
November 26, 2025	1.66	1.72	1.72	1.75	1.64	191,451
November 25, 2025	1.55	1.69	1.69	1.74	1.25	450,615
November 24, 2025	1.46	1.53	1.53	1.59	1.42	633,200
November 21, 2025	1.3	1.49	1.49	1.5	1.3	242,830
November 20, 2025	1.37	1.31	1.31	1.43	1.31	129,900
November 19, 2025	1.39	1.36	1.36	1.44	1.34	104,316
November 18, 2025	1.31	1.38	1.38	1.4	1.31	79,074
November 17, 2025	1.42	1.35	1.35	1.42	1.3	136,900
November 14, 2025	1.46	1.38	1.38	1.5	1.37	256,541
November 13, 2025	1.41	1.35	1.35	1.44	1.32	77,200
November 12, 2025	1.52	1.41	1.41	1.57	1.39	189,400
November 11, 2025	1.51	1.51	1.51	1.54	1.43	116,900
November 10, 2025	1.49	1.51	1.51	1.59	1.37	519,320
November 07, 2025	1.43	1.51	1.51	1.52	1.27	727,199
November 06, 2025	1.51	1.45	1.45	1.57	1.41	180,596
November 05, 2025	1.52	1.51	1.51	1.6	1.45	273,663
November 04, 2025	1.44	1.53	1.53	1.57	1.44	405,547
November 03, 2025	1.71	1.51	1.51	1.74	1.46	770,900
October 31, 2025	1.83	1.71	1.71	1.95	1.69	1.02M
October 30, 2025	1.63	1.7	1.7	1.8	1.53	912,942
October 29, 2025	1.37	1.67	1.67	1.7	1.37	3.42M
October 28, 2025	1.39	1.38	1.38	1.42	1.37	235,500
October 27, 2025	1.4	1.4	1.4	1.42	1.38	208,018
October 24, 2025	1.4	1.39	1.39	1.42	1.37	166,008
October 23, 2025	1.27	1.38	1.38	1.42	1.26	334,115
October 22, 2025	1.25	1.24	1.24	1.35	1.15	301,700
October 21, 2025	1.45	1.29	1.29	1.48	1.29	480,300
October 20, 2025	1.33	1.46	1.46	1.5	1.31	626,039
October 17, 2025	1.26	1.32	1.32	1.34	1.24	375,200
October 16, 2025	1.42	1.28	1.28	1.44	1.27	692,580
October 15, 2025	1.5	1.38	1.38	1.51	1.34	1.19M
October 14, 2025	1.11	1.36	1.36	1.4	1.1	1.99M
October 13, 2025	1.18	1.13	1.13	1.19	1.11	237,900
October 10, 2025	1.35	1.22	1.22	1.35	1.2	405,224
October 09, 2025	1.32	1.32	1.32	1.32	1.2	563,145
October 08, 2025	1.24	1.34	1.34	1.35	1.19	863,855
October 07, 2025	1.07	1.2	1.2	1.22	1.04	1.11M
October 06, 2025	1.01	1.05	1.05	1.07	0.97	843,534
October 03, 2025	0.92	1.03	1.03	1.06	0.92	754,119
October 02, 2025	0.86	0.9	0.9	0.91	0.86	161,124
October 01, 2025	0.89	0.87	0.87	0.9	0.86	159,909
September 30, 2025	0.85	0.86	0.86	0.89	0.82	175,100
September 29, 2025	0.87	0.83	0.83	0.88	0.81	376,508
September 26, 2025	0.86	0.88	0.88	0.89	0.83	312,950
September 25, 2025	0.9	0.86	0.86	0.93	0.83	354,538
September 24, 2025	0.93	0.91	0.91	0.95	0.88	471,821
September 23, 2025	0.93	0.92	0.92	0.94	0.89	444,300
September 22, 2025	0.92	0.94	0.94	0.96	0.9	430,200
September 19, 2025	0.98	0.92	0.92	0.99	0.91	393,100

Roadzen, Inc. (RDZN) NASDAQ