RTW Venture Fund Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	2.200	2.200	2.160	2.170	2.170	400,702
2026-02-03	2.180	2.200	2.170	2.180	2.180	1,282,985
2026-02-02	2.100	2.180	2.080	2.180	2.180	213,158
2026-01-30	2.120	2.150	2.100	2.120	2.120	155,185
2026-01-29	2.160	2.160	2.120	2.120	2.120	519,676
2026-01-28	2.210	2.220	2.150	2.150	2.150	202,258
2026-01-27	2.180	2.220	2.170	2.210	2.210	81,956
2026-01-26	2.180	2.213	2.170	2.180	2.180	371,198
2026-01-23	2.210	2.220	2.190	2.200	2.200	90,070
2026-01-22	2.220	2.220	2.190	2.210	2.210	323,607
2026-01-21	2.160	2.230	2.150	2.210	2.210	1,589,303
2026-01-20	2.130	2.190	2.070	2.160	2.160	413,957
2026-01-19	2.130	2.160	2.110	2.150	2.150	185,703
2026-01-16	2.220	2.270	2.130	2.150	2.150	565,747
2026-01-15	2.280	2.300	2.220	2.230	2.230	369,250
2026-01-14	2.230	2.320	2.230	2.320	2.320	931,393
2026-01-13	2.240	2.260	2.220	2.250	2.250	713,514
2026-01-12	2.230	2.260	2.220	2.260	2.260	966,657
2026-01-09	2.160	2.244	2.160	2.240	2.240	316,663
2026-01-08	2.160	2.210	2.160	2.200	2.200	126,139
2026-01-07	2.160	2.200	2.160	2.160	2.160	116,649
2026-01-06	2.160	2.200	2.160	2.200	2.200	230,303
2026-01-05	2.180	2.198	2.160	2.190	2.190	293,404
2026-01-02	2.160	2.200	2.160	2.170	2.170	314,868
2025-12-31	2.220	2.220	2.160	2.160	2.160	30,919
2025-12-30	2.180	2.230	2.160	2.190	2.190	25,384
2025-12-29	2.210	2.220	2.180	2.190	2.190	43,940
2025-12-24	2.180	2.230	2.160	2.160	2.160	45,093
2025-12-23	2.250	2.250	2.180	2.180	2.180	249,308
2025-12-22	2.200	2.236	2.160	2.210	2.210	482,445
2025-12-19	2.150	2.210	2.147	2.210	2.210	973,844
2025-12-18	2.130	2.186	2.100	2.160	2.160	1,130,847
2025-12-17	2.060	2.150	2.020	2.140	2.140	1,426,849
2025-12-16	2.040	2.060	2.010	2.040	2.040	590,350
2025-12-15	2.060	2.090	2.050	2.060	2.060	1,674,814
2025-12-12	1.970	2.040	1.970	2.030	2.030	821,791
2025-12-11	1.995	2.000	1.970	1.980	1.980	217,821
2025-12-10	1.965	1.990	1.960	1.980	1.980	489,234
2025-12-09	1.925	1.975	1.925	1.965	1.965	3,389,951
2025-12-08	1.950	1.980	1.930	1.955	1.955	287,466
2025-12-05	1.960	2.000	1.960	1.970	1.970	199,274
2025-12-04	1.980	2.000	1.970	1.985	1.985	146,382
2025-12-03	1.980	2.000	1.980	2.000	2.000	4,954,671
2025-12-02	1.950	1.995	1.950	1.990	1.990	747,301
2025-12-01	1.960	1.960	1.940	1.945	1.945	221,719
2025-11-28	1.930	1.955	1.930	1.955	1.955	1,181,849
2025-11-27	1.925	1.940	1.915	1.930	1.930	138,323
2025-11-26	1.900	1.935	1.890	1.925	1.925	1,496,278
2025-11-25	1.875	1.895	1.875	1.890	1.890	401,266
2025-11-24	1.850	1.894	1.850	1.875	1.875	605,706
2025-11-21	1.860	1.880	1.830	1.865	1.865	1,214,587
2025-11-20	1.865	1.880	1.860	1.870	1.870	282,969
2025-11-19	1.865	1.880	1.855	1.865	1.865	736,176
2025-11-18	1.835	1.870	1.835	1.870	1.870	162,845
2025-11-17	1.830	1.870	1.830	1.855	1.855	370,509
2025-11-14	1.820	1.855	1.820	1.845	1.845	497,305
2025-11-13	1.820	1.850	1.820	1.845	1.845	59,971
2025-11-12	1.790	1.840	1.790	1.820	1.820	128,800
2025-11-11	1.800	1.820	1.770	1.815	1.815	571,614
2025-11-10	1.800	1.820	1.785	1.800	1.800	429,555

← NewerPage 4 of 22 · 1,262 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.