NASDAQ:RDZN | Historical Stock Price | Roadzen Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2022-01-13 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.66$1.18$2.12$3.80$6.82$12.232022-01-132026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$5.09$5.0918,900——
2023-12-28$4.54$4.542,600——
2023-12-27$4.37$4.3730,500——
2023-12-26$4.05$4.0515,600——
2023-12-22$4.20$4.2027,900——
2023-12-21$3.50$3.5022,500——
2023-12-20$3.12$3.122,500——
2023-12-19$3.16$3.162,900——
2023-12-18$3.25$3.258,600——
2023-12-15$3.20$3.2044,300——
2023-12-14$3.03$3.0319,500——
2023-12-13$3.03$3.0316,600——
2023-12-12$2.98$2.989,600——
2023-12-11$2.85$2.8510,600——
2023-12-08$2.79$2.794,900——
2023-12-07$3.20$3.2011,500——
2023-12-06$2.93$2.9317,800——
2023-12-05$2.89$2.8955,800——
2023-12-04$3.51$3.5148,500——
2023-12-01$4.92$4.9230,100——
2023-11-30$4.90$4.9013,100——
2023-11-29$5.00$5.0023,700——
2023-11-28$4.85$4.856,200——
2023-11-27$5.01$5.017,900——
2023-11-24$4.86$4.862,600——
2023-11-22$4.86$4.8623,600——
2023-11-21$4.49$4.4910,000——
2023-11-20$4.65$4.656,500——
2023-11-17$4.75$4.757,700——
2023-11-16$4.22$4.221,900——
2023-11-15$4.63$4.632,000——
2023-11-14$4.94$4.941,800——
2023-11-13$4.59$4.593,600——
2023-11-10$4.97$4.978,000——
2023-11-09$4.89$4.892,700——
2023-11-08$4.97$4.9721,300——
2023-11-07$4.63$4.6335,500——
2023-11-06$4.13$4.1333,200——
2023-11-03$4.05$4.0519,900——
2023-11-02$4.30$4.3020,600——
2023-11-01$4.20$4.2038,500——
2023-10-31$4.48$4.482,500——
2023-10-30$4.21$4.217,800——
2023-10-27$4.62$4.629,200——
2023-10-26$4.48$4.4859,700——
2023-10-25$4.48$4.482,400——
2023-10-24$4.70$4.7021,600——
2023-10-23$4.09$4.0921,800——
2023-10-20$4.27$4.2725,500——
2023-10-19$4.29$4.2923,000——
2023-10-18$4.02$4.0216,300——
2023-10-17$3.70$3.709,300——
2023-10-16$3.86$3.865,200——
2023-10-13$3.86$3.864,900——
2023-10-12$3.97$3.9717,100——
2023-10-11$3.84$3.8410,000——
2023-10-10$3.96$3.9638,300——
2023-10-09$3.94$3.94120,400——
2023-10-06$4.60$4.6039,200——
2023-10-05$4.14$4.149,600——
2023-10-04$4.37$4.3746,700——
2023-10-03$4.21$4.2129,500——
2023-10-02$4.39$4.3990,100——
2023-09-29$4.17$4.1724,600——
2023-09-28$4.40$4.4029,600——
2023-09-27$4.55$4.55102,100——
2023-09-26$5.00$5.0075,600——
2023-09-25$5.37$5.37293,000——
2023-09-22$5.65$5.65603,300——
2023-09-21$6.57$6.57783,900——
2023-09-20$11.12$11.12805,700——
2023-09-19$10.21$10.2162,700——
2023-09-18$10.83$10.83106,700——
2023-09-15$10.13$10.1326,100——
2023-09-14$10.95$10.9551,100——
2023-09-13$10.82$10.8235,300——
2023-09-12$11.00$11.00234,400——
2023-09-11$11.55$11.5541,700——
2023-09-08$11.13$11.1354,500——
2023-09-07$11.45$11.4513,600——
2023-09-06$11.45$11.45245,300——
2023-09-05$10.80$10.80227,800——
2023-09-01$11.40$11.40261,000——
2023-08-31$11.55$11.55168,500——
2023-08-30$11.21$11.21139,300——
2023-08-29$11.24$11.24207,800——
2023-08-28$11.65$11.65733,200——
2023-08-25$9.65$9.652,848,800——
2023-08-24$10.15$10.158,300——
2023-08-23$10.64$10.64138,500——
2023-08-22$10.32$10.32231,100——
2023-08-21$10.71$10.7152,600——
2023-08-18$10.75$10.755,100——
2023-08-17$10.73$10.731,074,300——
2023-08-16$10.75$10.75805,700——
2023-08-15$10.76$10.761,321,100——
2023-08-14$10.76$10.76427,000——
2023-08-11$10.75$10.75380,000——
2023-08-10$10.75$10.751,583,900——
2023-08-09$10.75$10.75369,600——
2023-08-08$10.73$10.73200——
2023-08-07$10.74$10.740——
2023-08-04$10.74$10.74403,300——
2023-08-03$10.73$10.731,217,300——
2023-08-02$10.72$10.7295,300——
2023-08-01$10.72$10.72725,700——
2023-07-31$10.69$10.69100——
2023-07-28$10.69$10.690——
2023-07-27$10.69$10.696,500——
2023-07-26$10.68$10.682,200——
2023-07-25$10.67$10.67186,900——
2023-07-24$10.67$10.67191,600——
2023-07-21$10.65$10.65212,700——
2023-07-20$10.64$10.64189,600——
2023-07-19$10.64$10.642,400——
2023-07-18$10.64$10.64128,700——
2023-07-17$10.65$10.652,000——
2023-07-14$10.66$10.660——
2023-07-13$10.66$10.660——
2023-07-12$10.66$10.660——
2023-07-11$10.66$10.660——
2023-07-10$10.66$10.6610,700——
2023-07-07$10.66$10.668,600——
2023-07-06$10.64$10.64100——
2023-07-05$10.63$10.630——
2023-07-03$10.63$10.630——
2023-06-30$10.63$10.630——
2023-06-29$10.63$10.630——
2023-06-28$10.63$10.630——
2023-06-27$10.63$10.63257,900——
2023-06-26$10.62$10.620——
2023-06-23$10.62$10.620——
2023-06-22$10.62$10.622,300——
2023-06-21$10.62$10.62100——
2023-06-20$10.60$10.6022,700——
2023-06-16$10.59$10.5910,400——
2023-06-15$10.58$10.5865,000——
2023-06-14$10.55$10.550——
2023-06-13$10.55$10.550——
2023-06-12$10.55$10.55200——
2023-06-09$10.56$10.560——
2023-06-08$10.56$10.56144,700——
2023-06-07$10.54$10.540——
2023-06-06$10.54$10.540——
2023-06-05$10.54$10.5412,500——
2023-06-02$10.55$10.550——
2023-06-01$10.55$10.55300——
2023-05-31$10.55$10.550——
2023-05-30$10.55$10.55100——
2023-05-26$10.52$10.52200——
2023-05-25$10.54$10.54300——
2023-05-24$10.53$10.53109,200——
2023-05-23$10.53$10.530——
2023-05-22$10.53$10.530——
2023-05-19$10.53$10.53100——
2023-05-18$10.53$10.530——
2023-05-17$10.53$10.53313,500——
2023-05-16$10.50$10.50800——
2023-05-15$10.55$10.550——
2023-05-12$10.55$10.552,300——
2023-05-11$10.50$10.500——
2023-05-10$10.50$10.5050,300——
2023-05-09$10.50$10.50500——
2023-05-08$10.48$10.48200——
2023-05-05$10.54$10.540——
2023-05-04$10.54$10.540——
2023-05-03$10.54$10.540——
2023-05-02$10.54$10.540——
2023-05-01$10.54$10.54100——
2023-04-28$10.49$10.49700——
2023-04-27$10.52$10.520——
2023-04-26$10.52$10.52100——
2023-04-25$10.48$10.482,300——
2023-04-24$10.48$10.481,700——
2023-04-21$10.47$10.470——
2023-04-20$10.47$10.47150,000——
2023-04-19$10.47$10.47100——
2023-04-18$10.48$10.48890,800——
2023-04-17$10.45$10.450——
2023-04-14$10.45$10.45209,600——
2023-04-13$10.45$10.451,000——
2023-04-12$10.45$10.45552,400——
2023-04-11$10.45$10.4532,100——
2023-04-10$10.45$10.4575,000——
2023-04-06$10.45$10.45100——
2023-04-05$10.45$10.4548,400——
2023-04-04$10.43$10.432,800——
2023-04-03$10.45$10.450——
2023-03-31$10.45$10.45300——
2023-03-30$10.41$10.41428,500——
2023-03-29$10.48$10.480——
2023-03-28$10.48$10.480——
2023-03-27$10.48$10.480——
2023-03-24$10.48$10.482,300——
2023-03-23$10.47$10.472,300——
2023-03-22$10.41$10.410——
2023-03-21$10.41$10.41100——
2023-03-20$10.41$10.410——
2023-03-17$10.41$10.410——
2023-03-16$10.41$10.411,600——
2023-03-15$10.42$10.420——
2023-03-14$10.42$10.420——
2023-03-13$10.42$10.420——
2023-03-10$10.42$10.420——
2023-03-09$10.42$10.42150,100——
2023-03-08$10.40$10.40653,800——
2023-03-07$10.40$10.406,300——
2023-03-06$10.42$10.421,700——
2023-03-03$10.38$10.38200——
2023-03-02$10.41$10.410——
2023-03-01$10.41$10.410——
2023-02-28$10.41$10.4158,400——
2023-02-27$10.40$10.406,600——
2023-02-24$10.37$10.3760,100——
2023-02-23$10.37$10.3710,200——
2023-02-22$10.37$10.370——
2023-02-21$10.37$10.3720,400——
2023-02-17$10.35$10.35250,000——
2023-02-16$10.35$10.3560,500——
2023-02-15$10.34$10.3455,000——
2023-02-14$10.36$10.36249,200——
2023-02-13$10.35$10.350——
2023-02-10$10.35$10.350——
2023-02-09$10.35$10.350——
2023-02-08$10.35$10.350——
2023-02-07$10.35$10.3587,400——
2023-02-06$10.36$10.361,700——
2023-02-03$10.35$10.35159,700——
2023-02-02$10.35$10.350——
2023-02-01$10.35$10.350——
2023-01-31$10.35$10.35100——
2023-01-30$10.35$10.358,700——
2023-01-27$10.35$10.351,200——
2023-01-26$10.35$10.35863,400——
2023-01-25$10.35$10.350——
2023-01-24$10.35$10.35532,300——
2023-01-23$10.34$10.3440,700——
2023-01-20$10.34$10.345,100——
2023-01-19$10.34$10.34415,600——
2023-01-18$10.34$10.3421,100——
2023-01-17$10.35$10.35234,600——
2023-01-13$10.34$10.34314,800——
2023-01-12$10.33$10.33241,400——
2023-01-11$10.32$10.32441,500——
2023-01-10$10.32$10.3221,400——
2023-01-09$10.31$10.3123,800——
2023-01-06$10.31$10.3115,200——
2023-01-05$10.29$10.296,700——
2023-01-04$10.27$10.271,300——
2023-01-03$10.25$10.251,700——