Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Roadzen (RDZNW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
17th Dec 2025 (Wed) 0.1797 0.1797 0.171 0.171 0
16th Dec 2025 (Tue) 0.1797 0.1797 0.171 0.171 0
15th Dec 2025 (Mon) 0.1797 0.1797 0.1797 0.171 600
12th Dec 2025 (Fri) 0.18 0.18 0.18 0.18 900
11th Dec 2025 (Thu) 0.16 0.165 0.16 0.165 0
10th Dec 2025 (Wed) 0.16 0.165 0.16 0.165 0
9th Dec 2025 (Tue) 0.16 0.165 0.16 0.165 0
8th Dec 2025 (Mon) 0.16 0.165 0.16 0.165 0
5th Dec 2025 (Fri) 0.16 0.165 0.16 0.165 0
4th Dec 2025 (Thu) 0.16 0.16 0.155 0.155 0
3rd Dec 2025 (Wed) 0.16 0.16 0.155 0.155 28,512
2nd Dec 2025 (Tue) 0.162 0.17 0.1601 0.1601 1,200
1st Dec 2025 (Mon) 0.162 0.162 0.155 0.155 0
28th Nov 2025 (Fri) 0.162 0.162 0.1602 0.1602 0
27th Nov 2025 (Thu) 0.162 0.162 0.16 0.16 0
26th Nov 2025 (Wed) 0.162 0.162 0.16 0.16 0
25th Nov 2025 (Tue) 0.162 0.17 0.1585 0.16 49,700
24th Nov 2025 (Mon) 0.152 0.152 0.152 0.152 100
21st Nov 2025 (Fri) 0.14 0.14 0.14 0.15 400
20th Nov 2025 (Thu) 0.1501 0.1501 0.15 0.15 0
19th Nov 2025 (Wed) 0.1501 0.1501 0.15 0.15 0
18th Nov 2025 (Tue) 0.1501 0.16 0.1501 0.16 0
17th Nov 2025 (Mon) 0.1501 0.1501 0.1265 0.1265 0
14th Nov 2025 (Fri) 0.1501 0.16 0.1501 0.16 0
13th Nov 2025 (Thu) 0.1501 0.16 0.1501 0.16 0
12th Nov 2025 (Wed) 0.1501 0.1501 0.1431 0.141 300
11th Nov 2025 (Tue) 0.17 0.18 0.17 0.18 0
10th Nov 2025 (Mon) 0.17 0.18 0.17 0.18 0
7th Nov 2025 (Fri) 0.17 0.1775 0.17 0.18 1,631
6th Nov 2025 (Thu) 0.143 0.1437 0.143 0.1581 300
5th Nov 2025 (Wed) 0.18 0.1801 0.1457 0.1464 58,590
4th Nov 2025 (Tue) 0.1975 0.1975 0.1875 0.1875 0
3rd Nov 2025 (Mon) 0.1975 0.1975 0.1801 0.1875 2,550
31st Oct 2025 (Fri) 0.18 0.1837 0.1624 0.18 3,318
30th Oct 2025 (Thu) 0.17 0.1775 0.1319 0.1606 8,001
29th Oct 2025 (Wed) 0.13 0.16 0.1132 0.14 2,158
28th Oct 2025 (Tue) 0.10 0.1007 0.10 0.1007 0
27th Oct 2025 (Mon) 0.10 0.10 0.0895 0.0895 5,100
24th Oct 2025 (Fri) 0.0951 0.0951 0.0933 0.0933 0
23rd Oct 2025 (Thu) 0.0951 0.0951 0.086 0.086 0
22nd Oct 2025 (Wed) 0.0951 0.0951 0.0883 0.0883 10
21st Oct 2025 (Tue) 0.0951 0.1091 0.0916 0.0916 1,400
20th Oct 2025 (Mon) 0.0971 0.098 0.0951 0.0961 840
FTSE 100 Latest
Value9,774.32
Change89.53