Roadzen Stock Price History
NASDAQ: RDZNFinanceSpecialty InsurersUSD
1.13+0.01 (+0.89%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
RDZN price history at a glance
The price history for Roadzen (RDZN) on this page begins on January 10, 2022, when the stock closed at $9.87; it most recently closed at $1.13 on October 5, 2026. The highest price in this record is $17.00, reached on September 18, 2023; the latest close is 93.4% below that peak. Across the 4 complete calendar years in the table, RDZN finished higher in 1 and lower in 3. Its best year was 2022 (+3.7%) and its worst was 2024 (-51.1%).
Over roughly 5 years the share price changed -88.6%, a -36.7% compound annual price return (excluding dividends). In the last 12 months alone, RDZN has lost 7.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2022
- $17.00
- Date of high
- Sep 18, 2023
- Low since 2022
- $0.68
- Date of low
- May 5, 2025
- 52-week high
- $2.56
- 52-week low
- $0.99
- IPO year
- 2022
- Last close
- $1.13
RDZN returns
1 week
-7.38%
1 month
-8.87%
3 months
-4.24%
6 months
+7.62%
Year to date
-53.11%
1 year
-7.38%
3 years
-70.73%
RDZN price return, excluding dividends.
RDZN annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 1.13 | -52.32% |
| 2025 | 2.37 | -4.82% |
| 2024 | 2.49 | -51.08% |
| 2023 | 5.09 | -50.29% |
| 2022 | 10.24 | +3.75% |
2026 return is year to date.
RDZN daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1.15 | 1.17 | 1.11 | 1.13 | +0.89% | |
| 1.18 | 1.18 | 1.10 | 1.12 | -5.88% | |
| 1.20 | 1.22 | 1.15 | 1.19 | -2.46% | |
| 1.21 | 1.28 | 1.18 | 1.22 | +2.52% | |
| 1.21 | 1.23 | 1.18 | 1.19 | -2.46% | |
| 1.31 | 1.31 | 1.21 | 1.22 | -0.41% | |
| 1.31 | 1.32 | 1.22 | 1.23 | -7.20% | |
| 1.36 | 1.39 | 1.25 | 1.32 | -3.65% | |
| 1.25 | 1.39 | 1.25 | 1.37 | +9.16% | |
| 1.35 | 1.36 | 1.25 | 1.26 | -10.36% | |
| 1.28 | 1.41 | 1.28 | 1.40 | +8.95% | |
| 1.17 | 1.29 | 1.16 | 1.29 | +9.83% | |
| 1.21 | 1.22 | 1.17 | 1.17 | -3.31% | |
| 1.23 | 1.30 | 1.20 | 1.21 | -1.63% | |
| 1.25 | 1.30 | 1.20 | 1.23 | 0.00% | |
| 1.19 | 1.27 | 1.18 | 1.23 | +2.50% | |
| 1.19 | 1.21 | 1.16 | 1.20 | +1.69% | |
| 1.20 | 1.21 | 1.15 | 1.18 | -1.67% | |
| 1.14 | 1.20 | 1.10 | 1.20 | +4.35% | |
| 1.15 | 1.15 | 1.11 | 1.15 | +0.88% | |
| 1.18 | 1.19 | 1.12 | 1.14 | -0.87% | |
| 1.21 | 1.24 | 1.14 | 1.15 | -7.26% | |
| 1.29 | 1.32 | 1.21 | 1.24 | -3.88% | |
| 1.27 | 1.32 | 1.24 | 1.29 | 0.00% | |
| 1.33 | 1.33 | 1.27 | 1.29 | -3.73% | |
| 1.30 | 1.34 | 1.26 | 1.34 | +3.08% | |
| 1.39 | 1.44 | 1.25 | 1.30 | -6.47% | |
| 1.39 | 1.45 | 1.37 | 1.39 | -1.42% | |
| 1.45 | 1.48 | 1.41 | 1.41 | -4.73% | |
| 1.49 | 1.52 | 1.47 | 1.48 | -0.67% | |
| 1.48 | 1.52 | 1.47 | 1.49 | +1.36% | |
| 1.51 | 1.54 | 1.46 | 1.47 | -2.65% | |
| 1.55 | 1.57 | 1.48 | 1.51 | -2.89% | |
| 1.58 | 1.58 | 1.52 | 1.56 | +0.32% | |
| 1.56 | 1.63 | 1.54 | 1.55 | 0.00% | |
| 1.51 | 1.59 | 1.49 | 1.55 | +2.65% | |
| 1.56 | 1.57 | 1.50 | 1.51 | -1.95% | |
| 1.48 | 1.56 | 1.47 | 1.54 | +2.67% | |
| 1.43 | 1.51 | 1.39 | 1.50 | +4.90% | |
| 1.41 | 1.47 | 1.37 | 1.43 | +3.62% | |
| 1.35 | 1.41 | 1.35 | 1.38 | +2.99% | |
| 1.34 | 1.36 | 1.30 | 1.34 | +0.75% | |
| 1.29 | 1.34 | 1.27 | 1.33 | +3.91% | |
| 1.33 | 1.35 | 1.25 | 1.28 | -3.76% | |
| 1.26 | 1.33 | 1.24 | 1.33 | +7.26% | |
| 1.26 | 1.28 | 1.23 | 1.24 | -2.36% | |
| 1.24 | 1.29 | 1.21 | 1.27 | +3.25% | |
| 1.23 | 1.26 | 1.21 | 1.23 | +0.82% | |
| 1.15 | 1.26 | 1.15 | 1.22 | +6.09% | |
| 1.16 | 1.18 | 1.10 | 1.15 | -1.29% | |
| 1.17 | 1.20 | 1.16 | 1.17 | +0.43% | |
| 1.26 | 1.30 | 1.13 | 1.16 | -7.94% | |
| 1.25 | 1.28 | 1.22 | 1.26 | +0.80% | |
| 1.20 | 1.28 | 1.16 | 1.25 | +5.04% | |
| 1.14 | 1.27 | 1.11 | 1.19 | +4.39% | |
| 1.12 | 1.15 | 1.12 | 1.14 | 0.00% | |
| 1.13 | 1.18 | 1.12 | 1.14 | -0.87% | |
| 1.14 | 1.18 | 1.13 | 1.15 | 0.00% | |
| 1.16 | 1.21 | 1.15 | 1.15 | -0.86% | |
| 1.10 | 1.19 | 1.08 | 1.16 | +2.65% | |
| 1.17 | 1.17 | 1.12 | 1.13 | -1.74% | |
| 1.19 | 1.19 | 1.10 | 1.15 | -0.86% | |
| 1.19 | 1.23 | 1.15 | 1.16 | -2.52% | |
| 1.18 | 1.22 | 1.17 | 1.19 | +0.85% | |
| 1.19 | 1.21 | 1.14 | 1.18 | -0.84% | |
| 1.20 | 1.25 | 1.18 | 1.19 | -2.46% | |
| 1.26 | 1.29 | 1.19 | 1.22 | -3.94% | |
| 1.37 | 1.37 | 1.26 | 1.27 | -7.30% | |
| 1.34 | 1.42 | 1.31 | 1.37 | +2.24% | |
| 1.40 | 1.45 | 1.33 | 1.34 | -4.29% | |
| 1.52 | 1.53 | 1.39 | 1.40 | -4.11% | |
| 1.51 | 1.59 | 1.46 | 1.46 | -5.19% | |
| 1.55 | 1.61 | 1.50 | 1.54 | -3.75% | |
| 1.55 | 1.63 | 1.46 | 1.60 | +10.34% | |
| 1.50 | 1.51 | 1.39 | 1.45 | +0.69% | |
| 1.52 | 1.53 | 1.38 | 1.44 | -6.49% | |
| 1.47 | 1.60 | 1.47 | 1.54 | +2.67% | |
| 1.64 | 1.64 | 1.47 | 1.50 | -9.64% | |
| 1.63 | 1.67 | 1.60 | 1.66 | +4.40% | |
| 1.53 | 1.72 | 1.53 | 1.59 | +5.30% | |
| 1.58 | 1.65 | 1.50 | 1.51 | -3.21% | |
| 1.65 | 1.68 | 1.54 | 1.56 | -1.89% | |
| 1.63 | 1.71 | 1.59 | 1.59 | -1.24% | |
| 1.64 | 1.73 | 1.61 | 1.61 | -2.42% | |
| 1.60 | 1.75 | 1.60 | 1.65 | +3.12% | |
| 1.73 | 1.78 | 1.59 | 1.60 | -6.98% | |
| 1.74 | 1.81 | 1.65 | 1.72 | +0.58% | |
| 1.89 | 1.91 | 1.69 | 1.71 | -9.76% | |
| 1.83 | 2.00 | 1.81 | 1.90 | +2.43% | |
| 1.97 | 1.97 | 1.85 | 1.85 | -6.57% | |
| 1.96 | 2.03 | 1.88 | 1.98 | +2.06% | |
| 1.88 | 2.01 | 1.85 | 1.94 | +3.19% | |
| 1.89 | 1.92 | 1.83 | 1.88 | +0.53% | |
| 1.84 | 1.90 | 1.82 | 1.87 | 0.00% | |
| 1.88 | 1.93 | 1.81 | 1.87 | -1.58% | |
| 1.92 | 2.00 | 1.86 | 1.90 | 0.00% | |
| 1.97 | 2.03 | 1.89 | 1.90 | -3.06% | |
| 1.73 | 1.97 | 1.69 | 1.96 | +12.64% | |
| 1.73 | 1.77 | 1.69 | 1.74 | -0.57% | |
| 1.71 | 1.79 | 1.70 | 1.75 | +1.74% | |
| 1.76 | 1.84 | 1.71 | 1.72 | -2.82% | |
| 1.80 | 1.83 | 1.75 | 1.77 | -4.32% | |
| 1.90 | 1.92 | 1.82 | 1.85 | -1.60% | |
| 1.78 | 1.95 | 1.67 | 1.88 | +7.43% | |
| 1.78 | 1.82 | 1.74 | 1.75 | 0.00% | |
| 1.80 | 1.84 | 1.75 | 1.75 | -2.78% | |
| 1.89 | 1.89 | 1.78 | 1.80 | -3.74% | |
| 1.90 | 2.06 | 1.82 | 1.87 | +1.63% | |
| 1.95 | 1.97 | 1.81 | 1.84 | +2.79% | |
| 2.00 | 2.10 | 1.75 | 1.79 | -8.21% | |
| 2.19 | 2.51 | 1.83 | 1.95 | -12.16% | |
| 2.35 | 2.39 | 2.04 | 2.22 | -2.20% | |
| 1.71 | 2.27 | 1.69 | 2.27 | +31.98% | |
| 1.67 | 1.79 | 1.57 | 1.72 | +17.01% | |
| 1.43 | 1.49 | 1.35 | 1.47 | +0.68% | |
| 1.42 | 1.55 | 1.36 | 1.46 | +8.96% | |
| 1.49 | 1.50 | 1.31 | 1.34 | -4.96% | |
| 1.24 | 1.57 | 1.23 | 1.41 | +15.57% | |
| 1.16 | 1.23 | 1.16 | 1.22 | +7.96% | |
| 1.26 | 1.27 | 1.13 | 1.13 | -10.32% | |
| 1.18 | 1.28 | 1.18 | 1.26 | +5.00% | |
| 1.20 | 1.23 | 1.16 | 1.20 | +1.69% | |
| 1.19 | 1.20 | 1.17 | 1.18 | -1.67% | |
| 1.21 | 1.21 | 1.15 | 1.20 | 0.00% | |
| 1.11 | 1.25 | 1.11 | 1.20 | +6.19% | |
| 1.06 | 1.17 | 1.04 | 1.13 | +7.62% | |
| 1.12 | 1.12 | 1.05 | 1.05 | -4.55% | |
| 1.01 | 1.10 | 1.00 | 1.10 | +1.85% | |
| 1.16 | 1.17 | 1.07 | 1.08 | +0.93% | |
| 1.13 | 1.13 | 1.07 | 1.07 | -6.14% | |
| 1.13 | 1.17 | 1.13 | 1.14 | +0.88% | |
| 1.16 | 1.16 | 1.12 | 1.13 | -4.24% | |
| 1.20 | 1.20 | 1.12 | 1.18 | -1.67% | |
| 1.11 | 1.20 | 1.07 | 1.20 | +12.15% | |
| 1.07 | 1.12 | 1.06 | 1.07 | 0.00% | |
| 1.15 | 1.16 | 1.06 | 1.07 | -6.96% | |
| 1.15 | 1.15 | 1.12 | 1.15 | 0.00% | |
| 1.10 | 1.20 | 1.04 | 1.15 | +5.50% | |
| 1.12 | 1.12 | 1.03 | 1.09 | -2.68% | |
| 1.20 | 1.21 | 1.10 | 1.12 | -6.67% | |
| 1.17 | 1.21 | 1.17 | 1.20 | +2.56% | |
| 1.15 | 1.20 | 1.15 | 1.17 | +1.74% | |
| 1.16 | 1.19 | 1.14 | 1.15 | -1.71% | |
| 1.12 | 1.20 | 1.11 | 1.17 | +6.36% | |
| 1.16 | 1.20 | 1.10 | 1.10 | -5.98% | |
| 1.12 | 1.19 | 1.12 | 1.17 | +4.28% | |
| 1.22 | 1.26 | 1.10 | 1.12 | -8.78% | |
| 1.22 | 1.26 | 1.21 | 1.23 | +0.82% | |
| 1.24 | 1.29 | 1.20 | 1.22 | -1.61% | |
| 1.26 | 1.28 | 1.22 | 1.24 | -3.88% | |
| 1.32 | 1.33 | 1.27 | 1.29 | -2.27% | |
| 1.33 | 1.33 | 1.22 | 1.32 | +0.76% | |
| 1.31 | 1.35 | 1.30 | 1.31 | +1.55% | |
| 1.39 | 1.41 | 1.29 | 1.29 | -6.52% | |
| 1.35 | 1.47 | 1.30 | 1.38 | +1.47% | |
| 1.39 | 1.44 | 1.29 | 1.36 | 0.00% | |
| 1.40 | 1.43 | 1.31 | 1.36 | +0.74% | |
| 1.33 | 1.44 | 1.31 | 1.35 | +3.05% | |
| 1.29 | 1.32 | 1.25 | 1.31 | +2.34% | |
| 1.34 | 1.34 | 1.19 | 1.28 | -3.76% | |
| 1.28 | 1.34 | 1.28 | 1.33 | +3.10% | |
| 1.28 | 1.33 | 1.28 | 1.29 | 0.00% | |
| 1.20 | 1.42 | 1.20 | 1.29 | +9.32% | |
| 1.19 | 1.27 | 1.13 | 1.18 | +0.85% | |
| 1.30 | 1.31 | 0.99 | 1.17 | -18.18% | |
| 1.54 | 1.54 | 1.42 | 1.43 | -5.30% | |
| 1.56 | 1.56 | 1.44 | 1.51 | -3.21% | |
| 1.53 | 1.59 | 1.46 | 1.56 | +1.96% | |
| 1.58 | 1.62 | 1.50 | 1.53 | -2.55% | |
| 1.54 | 1.60 | 1.50 | 1.57 | +3.29% | |
| 1.68 | 1.68 | 1.52 | 1.52 | -10.06% | |
| 1.78 | 1.80 | 1.68 | 1.69 | -4.52% | |
| 1.83 | 1.84 | 1.72 | 1.77 | -1.67% | |
| 1.83 | 1.84 | 1.77 | 1.80 | -2.17% | |
| 1.64 | 1.85 | 1.64 | 1.84 | +11.52% | |
| 1.75 | 1.78 | 1.64 | 1.65 | -5.44% | |
| 1.74 | 1.79 | 1.70 | 1.75 | +0.87% | |
| 1.82 | 1.85 | 1.65 | 1.73 | -4.42% | |
| 1.88 | 1.94 | 1.69 | 1.81 | -3.72% | |
| 1.84 | 1.93 | 1.84 | 1.88 | +1.62% | |
| 1.85 | 1.95 | 1.83 | 1.85 | 0.00% | |
| 1.85 | 1.95 | 1.82 | 1.85 | +0.54% | |
| 1.87 | 1.95 | 1.83 | 1.84 | -1.60% | |
| 1.82 | 1.96 | 1.82 | 1.87 | +3.31% | |
| 1.85 | 1.89 | 1.77 | 1.81 | -1.63% | |
| 1.94 | 1.95 | 1.76 | 1.84 | -6.12% | |
| 2.08 | 2.17 | 1.85 | 1.96 | -5.31% | |
| 2.20 | 2.26 | 2.06 | 2.07 | -5.48% | |
| 2.25 | 2.30 | 2.13 | 2.19 | -2.67% | |
| 2.29 | 2.38 | 2.22 | 2.25 | -1.75% | |
| 2.34 | 2.40 | 2.24 | 2.29 | -2.55% | |
| 2.40 | 2.40 | 2.13 | 2.35 | -1.26% | |
| 2.42 | 2.42 | 2.21 | 2.38 | +0.42% | |
| 2.40 | 2.47 | 2.28 | 2.37 | -1.66% | |
| 2.33 | 2.56 | 2.23 | 2.41 | +3.88% | |
| 2.01 | 2.39 | 1.99 | 2.32 | +15.42% | |
| 2.03 | 2.05 | 1.89 | 2.01 | -1.95% | |
| 2.05 | 2.08 | 1.98 | 2.05 | 0.00% | |
| 2.14 | 2.14 | 1.98 | 2.05 | -4.21% | |
| 1.90 | 2.19 | 1.85 | 2.14 | +12.04% | |
| 1.67 | 1.92 | 1.67 | 1.91 | +14.37% | |
| 1.68 | 1.70 | 1.62 | 1.67 | -0.60% | |
| 1.69 | 1.70 | 1.64 | 1.68 | +1.82% | |
| 1.70 | 1.71 | 1.63 | 1.65 | -2.94% | |
| 1.69 | 1.70 | 1.66 | 1.70 | +1.19% | |
| 1.73 | 1.73 | 1.68 | 1.68 | -1.75% | |
| 1.66 | 1.73 | 1.63 | 1.71 | +4.27% | |
| 1.64 | 1.66 | 1.58 | 1.64 | -2.38% | |
| 1.66 | 1.70 | 1.63 | 1.68 | +1.20% | |
| 1.64 | 1.70 | 1.62 | 1.66 | -0.60% | |
| 1.64 | 1.67 | 1.60 | 1.67 | +1.21% | |
| 1.71 | 1.71 | 1.51 | 1.65 | -1.79% | |
| 1.67 | 1.72 | 1.63 | 1.68 | 0.00% | |
| 1.66 | 1.68 | 1.61 | 1.68 | +1.82% | |
| 1.61 | 1.72 | 1.61 | 1.65 | +0.61% | |
| 1.68 | 1.71 | 1.63 | 1.64 | -5.75% | |
| 1.71 | 1.75 | 1.67 | 1.74 | +1.16% | |
| 1.66 | 1.75 | 1.64 | 1.72 | +1.78% | |
| 1.55 | 1.74 | 1.25 | 1.69 | +10.46% | |
| 1.46 | 1.59 | 1.42 | 1.53 | +2.68% | |
| 1.30 | 1.50 | 1.30 | 1.49 | +13.74% | |
| 1.37 | 1.43 | 1.31 | 1.31 | -3.68% | |
| 1.39 | 1.44 | 1.34 | 1.36 | -1.45% | |
| 1.31 | 1.40 | 1.31 | 1.38 | +2.22% | |
| 1.42 | 1.42 | 1.30 | 1.35 | -2.17% | |
| 1.42 | 1.50 | 1.37 | 1.38 | +2.22% | |
| 1.41 | 1.44 | 1.32 | 1.35 | -4.26% | |
| 1.52 | 1.57 | 1.39 | 1.41 | -6.62% | |
| 1.51 | 1.54 | 1.43 | 1.51 | 0.00% | |
| 1.49 | 1.59 | 1.37 | 1.51 | 0.00% | |
| 1.43 | 1.52 | 1.27 | 1.51 | +4.14% | |
| 1.51 | 1.57 | 1.41 | 1.45 | -3.97% | |
| 1.52 | 1.60 | 1.45 | 1.51 | -1.31% | |
| 1.44 | 1.57 | 1.44 | 1.53 | +1.32% | |
| 1.71 | 1.74 | 1.46 | 1.51 | -11.70% | |
| 1.83 | 1.95 | 1.69 | 1.71 | +0.59% | |
| 1.63 | 1.80 | 1.53 | 1.70 | +1.80% | |
| 1.37 | 1.71 | 1.37 | 1.67 | +21.01% | |
| 1.39 | 1.42 | 1.37 | 1.38 | -1.43% | |
| 1.40 | 1.42 | 1.38 | 1.40 | +0.72% | |
| 1.40 | 1.42 | 1.36 | 1.39 | +0.72% | |
| 1.27 | 1.42 | 1.26 | 1.38 | +11.29% | |
| 1.25 | 1.35 | 1.15 | 1.24 | -3.88% | |
| 1.45 | 1.48 | 1.29 | 1.29 | -11.64% | |
| 1.33 | 1.50 | 1.31 | 1.46 | +10.61% | |
| 1.26 | 1.34 | 1.24 | 1.32 | +3.13% | |
| 1.42 | 1.44 | 1.27 | 1.28 | -7.25% | |
| 1.50 | 1.51 | 1.34 | 1.38 | +1.47% | |
| 1.11 | 1.40 | 1.10 | 1.36 | +20.35% | |
| 1.18 | 1.19 | 1.11 | 1.13 | -7.38% | |
| 1.32 | 1.35 | 1.20 | 1.22 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the RDZN chart for longer ranges.