RTW Venture Fund Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	2.430	2.440	2.410	2.410	2.410	40,600
2026-07-27	2.430	2.460	2.410	2.450	2.450	103,181
2026-07-24	2.410	2.451	2.410	2.430	2.430	65,581
2026-07-23	2.460	2.470	2.410	2.440	2.440	189,342
2026-07-22	2.430	2.490	2.420	2.480	2.480	262,857
2026-07-21	2.420	2.450	2.410	2.440	2.440	1,199,245
2026-07-20	2.430	2.440	2.410	2.440	2.440	55,231
2026-07-17	2.410	2.460	2.410	2.430	2.430	794,595
2026-07-16	2.400	2.430	2.390	2.430	2.430	188,026
2026-07-15	2.420	2.420	2.390	2.410	2.410	186,561
2026-07-14	2.400	2.420	2.350	2.410	2.410	263,403
2026-07-13	2.450	2.450	2.400	2.400	2.400	189,852
2026-07-10	2.440	2.450	2.380	2.430	2.430	136,865
2026-07-09	2.410	2.460	2.380	2.440	2.440	350,510
2026-07-08	2.380	2.460	2.350	2.450	2.450	309,752
2026-07-07	2.390	2.450	2.390	2.390	2.390	339,082
2026-07-06	2.390	2.440	2.370	2.400	2.400	434,846
2026-07-03	2.420	2.447	2.400	2.430	2.430	188,200
2026-07-02	2.400	2.470	2.390	2.470	2.470	178,535
2026-07-01	2.390	2.450	2.360	2.450	2.450	518,041
2026-06-30	2.380	2.450	2.360	2.420	2.420	1,134,466
2026-06-29	2.330	2.407	2.297	2.400	2.400	626,529
2026-06-26	2.330	2.370	2.270	2.330	2.330	1,108,031
2026-06-25	2.280	2.340	2.280	2.340	2.340	363,019
2026-06-24	2.190	2.300	2.190	2.300	2.300	3,797,551
2026-06-23	2.240	2.250	2.190	2.240	2.240	239,016
2026-06-22	2.240	2.240	2.150	2.220	2.220	599,668
2026-06-19	2.180	2.240	2.180	2.190	2.190	777,424
2026-06-18	2.140	2.240	2.140	2.230	2.230	281,956
2026-06-17	2.240	2.240	2.150	2.220	2.220	425,516
2026-06-16	2.190	2.240	2.170	2.180	2.180	164,481
2026-06-15	2.160	2.250	2.160	2.250	2.250	159,053
2026-06-12	2.200	2.210	2.170	2.210	2.210	151,514
2026-06-11	2.150	2.210	2.130	2.210	2.210	271,472
2026-06-10	2.110	2.200	2.110	2.180	2.180	430,188
2026-06-09	2.120	2.170	2.120	2.130	2.130	186,413
2026-06-08	2.140	2.200	2.110	2.160	2.160	118,127
2026-06-05	2.160	2.180	2.130	2.140	2.140	290,470
2026-06-04	2.160	2.210	2.140	2.150	2.150	237,019
2026-06-03	2.170	2.190	2.150	2.170	2.170	306,120
2026-06-02	2.170	2.210	2.150	2.200	2.200	305,174
2026-06-01	2.220	2.220	2.160	2.190	2.190	210,950
2026-05-29	2.220	2.220	2.160	2.200	2.200	157,288
2026-05-28	2.160	2.220	2.160	2.170	2.170	138,072
2026-05-27	2.150	2.220	2.150	2.180	2.180	353,307
2026-05-26	2.150	2.190	2.150	2.150	2.150	90,346
2026-05-22	2.180	2.200	2.150	2.160	2.160	101,157
2026-05-21	2.160	2.200	2.150	2.160	2.160	67,830
2026-05-20	2.150	2.210	2.140	2.210	2.210	198,629
2026-05-19	2.150	2.200	2.120	2.170	2.170	452,600
2026-05-18	2.170	2.210	2.110	2.170	2.170	195,659
2026-05-15	2.120	2.220	2.120	2.200	2.200	120,083
2026-05-14	2.140	2.200	2.130	2.190	2.190	410,398
2026-05-13	2.170	2.200	2.110	2.110	2.110	174,037
2026-05-12	2.190	2.190	2.160	2.170	2.170	383,630
2026-05-11	2.180	2.210	2.150	2.170	2.170	225,517
2026-05-08	2.120	2.180	2.120	2.150	2.150	153,239
2026-05-07	2.200	2.200	2.130	2.180	2.180	4,798,137
2026-05-06	2.160	2.200	2.150	2.160	2.160	233,153
2026-05-05	2.130	2.190	2.120	2.170	2.170	1,522,152

← NewerPage 2 of 5 · 255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.