RTW Venture Fund Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	2.150	2.180	2.110	2.120	2.120	130,719
2026-04-30	2.180	2.180	2.110	2.150	2.150	266,371
2026-04-29	2.250	2.260	2.140	2.150	2.150	743,623
2026-04-28	2.220	2.250	2.190	2.200	2.200	750,814
2026-04-27	2.280	2.300	2.220	2.220	2.220	305,509
2026-04-24	2.290	2.290	2.250	2.250	2.250	892,448
2026-04-23	2.270	2.300	2.250	2.270	2.270	583,387
2026-04-22	2.270	2.320	2.230	2.270	2.270	677,942
2026-04-21	2.280	2.310	2.260	2.280	2.280	344,042
2026-04-20	2.230	2.290	2.190	2.260	2.260	676,800
2026-04-17	2.200	2.230	2.160	2.230	2.230	298,047
2026-04-16	2.150	2.200	2.150	2.190	2.190	435,022
2026-04-15	2.150	2.190	2.120	2.140	2.140	4,290,371
2026-04-14	2.100	2.140	2.010	2.140	2.140	634,933
2026-04-13	2.090	2.090	2.010	2.070	2.070	2,352,612
2026-04-10	2.070	2.100	2.010	2.100	2.100	242,993
2026-04-09	2.030	2.070	2.000	2.040	2.040	94,401
2026-04-08	2.060	2.120	2.050	2.100	2.100	2,250,579
2026-04-07	2.060	2.060	2.000	2.020	2.020	899,416
2026-04-02	2.030	2.060	1.995	2.010	2.010	672,545
2026-04-01	2.020	2.050	1.965	2.030	2.030	560,260
2026-03-31	1.965	1.975	1.890	1.965	1.965	478,182
2026-03-30	1.900	1.965	1.880	1.890	1.890	441,559
2026-03-27	1.935	1.985	1.885	1.910	1.910	384,428
2026-03-26	1.955	1.990	1.920	1.935	1.935	300,750
2026-03-25	1.960	2.020	1.960	1.970	1.970	214,008
2026-03-24	1.985	2.030	1.955	1.965	1.965	219,511
2026-03-23	1.920	2.010	1.900	1.985	1.985	297,919
2026-03-20	1.930	1.995	1.930	1.940	1.940	1,474,347
2026-03-19	1.905	1.960	1.870	1.960	1.960	959,337
2026-03-18	1.960	2.020	1.910	1.915	1.915	1,294,561
2026-03-17	1.930	1.995	1.930	1.955	1.955	527,496
2026-03-16	2.010	2.040	1.930	1.940	1.940	383,984
2026-03-13	1.985	2.070	1.970	1.990	1.990	461,463
2026-03-12	2.060	2.090	1.980	1.980	1.980	767,828
2026-03-11	2.060	2.100	2.050	2.060	2.060	527,611
2026-03-10	2.000	2.090	1.985	2.090	2.090	396,678
2026-03-09	1.945	2.010	1.910	1.990	1.990	362,890
2026-03-06	2.020	2.020	1.945	1.965	1.965	330,127
2026-03-05	2.010	2.040	1.990	1.990	1.990	74,253
2026-03-04	1.990	2.025	1.970	2.000	2.000	1,182,745
2026-03-03	2.040	2.060	1.970	1.990	1.990	279,495
2026-03-02	2.070	2.110	2.030	2.060	2.060	176,314
2026-02-27	2.100	2.100	2.070	2.090	2.090	206,874
2026-02-26	2.100	2.120	2.070	2.070	2.070	44,343
2026-02-25	2.090	2.130	2.090	2.100	2.100	76,455
2026-02-24	2.100	2.120	2.080	2.090	2.090	251,100
2026-02-23	2.090	2.120	2.080	2.100	2.100	457,656
2026-02-20	2.100	2.100	2.070	2.100	2.100	324,001
2026-02-19	2.090	2.100	2.060	2.070	2.070	79,880
2026-02-18	2.100	2.100	2.070	2.080	2.080	124,311
2026-02-17	2.100	2.110	2.060	2.070	2.070	282,177
2026-02-16	2.120	2.120	2.090	2.110	2.110	274,347
2026-02-13	2.130	2.130	2.090	2.090	2.090	81,430
2026-02-12	2.090	2.120	2.080	2.090	2.090	164,634
2026-02-11	2.090	2.130	2.070	2.070	2.070	196,639
2026-02-10	2.120	2.130	2.070	2.090	2.090	218,828
2026-02-09	2.130	2.130	2.084	2.100	2.100	1,324,325
2026-02-06	2.160	2.160	2.080	2.100	2.100	289,447
2026-02-05	2.160	2.175	2.130	2.130	2.130	306,269

← NewerPage 3 of 22 · 1,263 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.