RTW Venture Fund Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 1.810 | 1.830 | 1.790 | 1.790 | 1.790 | 489,950 |
| 2025-11-06 | 1.810 | 1.820 | 1.800 | 1.800 | 1.800 | 102,945 |
| 2025-11-05 | 1.775 | 1.815 | 1.775 | 1.810 | 1.810 | 521,562 |
| 2025-11-04 | 1.740 | 1.805 | 1.740 | 1.795 | 1.795 | 775,383 |
| 2025-11-03 | 1.750 | 1.796 | 1.745 | 1.760 | 1.760 | 677,906 |
| 2025-10-31 | 1.790 | 1.790 | 1.750 | 1.765 | 1.765 | 84,150 |
| 2025-10-30 | 1.790 | 1.790 | 1.750 | 1.775 | 1.775 | 268,080 |
| 2025-10-29 | 1.750 | 1.790 | 1.750 | 1.780 | 1.780 | 327,701 |
| 2025-10-28 | 1.790 | 1.790 | 1.755 | 1.760 | 1.760 | 536,586 |
| 2025-10-27 | 1.725 | 1.786 | 1.725 | 1.765 | 1.765 | 1,377,282 |
| 2025-10-24 | 1.700 | 1.715 | 1.683 | 1.700 | 1.700 | 1,622,921 |
| 2025-10-23 | 1.650 | 1.690 | 1.640 | 1.690 | 1.690 | 271,446 |
| 2025-10-22 | 1.650 | 1.655 | 1.630 | 1.650 | 1.650 | 2,674,494 |
| 2025-10-21 | 1.640 | 1.645 | 1.626 | 1.630 | 1.630 | 2,055,607 |
| 2025-10-20 | 1.620 | 1.640 | 1.605 | 1.635 | 1.635 | 1,255,043 |
| 2025-10-17 | 1.620 | 1.630 | 1.580 | 1.630 | 1.630 | 279,637 |
| 2025-10-16 | 1.620 | 1.630 | 1.600 | 1.630 | 1.630 | 191,149 |
| 2025-10-15 | 1.605 | 1.620 | 1.585 | 1.620 | 1.620 | 219,489 |
| 2025-10-14 | 1.605 | 1.605 | 1.585 | 1.590 | 1.590 | 194,323 |
| 2025-10-13 | 1.620 | 1.620 | 1.595 | 1.610 | 1.610 | 114,132 |
| 2025-10-10 | 1.595 | 1.610 | 1.590 | 1.595 | 1.595 | 3,116,001 |
| 2025-10-09 | 1.570 | 1.590 | 1.550 | 1.590 | 1.590 | 1,937,267 |
| 2025-10-08 | 1.545 | 1.570 | 1.545 | 1.555 | 1.555 | 1,374,679 |
| 2025-10-07 | 1.560 | 1.560 | 1.550 | 1.550 | 1.550 | 2,209,537 |
| 2025-10-06 | 1.555 | 1.560 | 1.550 | 1.555 | 1.555 | 662,646 |
| 2025-10-03 | 1.550 | 1.560 | 1.550 | 1.550 | 1.550 | 316,140 |
| 2025-10-02 | 1.550 | 1.560 | 1.545 | 1.550 | 1.550 | 365,354 |
| 2025-10-01 | 1.540 | 1.550 | 1.525 | 1.545 | 1.545 | 3,981,851 |
| 2025-09-30 | 1.530 | 1.545 | 1.510 | 1.540 | 1.540 | 2,994,636 |
| 2025-09-29 | 1.520 | 1.545 | 1.515 | 1.520 | 1.520 | 1,438,505 |
| 2025-09-26 | 1.520 | 1.530 | 1.510 | 1.520 | 1.520 | 874,843 |
| 2025-09-25 | 1.540 | 1.555 | 1.520 | 1.520 | 1.520 | 1,205,990 |
| 2025-09-24 | 1.500 | 1.540 | 1.490 | 1.530 | 1.530 | 5,181,441 |
| 2025-09-23 | 1.470 | 1.500 | 1.460 | 1.495 | 1.495 | 1,422,197 |
| 2025-09-22 | 1.490 | 1.500 | 1.456 | 1.480 | 1.480 | 904,405 |
| 2025-09-19 | 1.495 | 1.510 | 1.485 | 1.485 | 1.485 | 9,322,037 |
| 2025-09-18 | 1.505 | 1.505 | 1.470 | 1.490 | 1.490 | 901,568 |
| 2025-09-17 | 1.495 | 1.515 | 1.490 | 1.495 | 1.495 | 535,631 |
| 2025-09-16 | 1.505 | 1.515 | 1.505 | 1.505 | 1.505 | 311,274 |
| 2025-09-15 | 1.515 | 1.515 | 1.500 | 1.510 | 1.510 | 98,498 |
| 2025-09-12 | 1.500 | 1.510 | 1.485 | 1.505 | 1.505 | 396,888 |
| 2025-09-11 | 1.495 | 1.515 | 1.495 | 1.500 | 1.500 | 1,274,829 |
| 2025-09-10 | 1.510 | 1.510 | 1.495 | 1.495 | 1.495 | 59,142 |
| 2025-09-09 | 1.510 | 1.515 | 1.495 | 1.505 | 1.505 | 755,173 |
| 2025-09-08 | 1.510 | 1.510 | 1.495 | 1.505 | 1.505 | 129,156 |
| 2025-09-05 | 1.470 | 1.510 | 1.470 | 1.500 | 1.500 | 1,991,157 |
| 2025-09-04 | 1.430 | 1.486 | 1.425 | 1.480 | 1.480 | 1,098,968 |
| 2025-09-03 | 1.430 | 1.440 | 1.418 | 1.430 | 1.430 | 69,260 |
| 2025-09-02 | 1.420 | 1.430 | 1.411 | 1.430 | 1.430 | 239,820 |
| 2025-09-01 | 1.405 | 1.420 | 1.405 | 1.420 | 1.420 | 124,983 |
| 2025-08-29 | 1.400 | 1.410 | 1.400 | 1.405 | 1.405 | 277,259 |
| 2025-08-28 | 1.410 | 1.410 | 1.390 | 1.400 | 1.400 | 7,510 |
| 2025-08-27 | 1.410 | 1.410 | 1.397 | 1.400 | 1.400 | 100,870 |
| 2025-08-26 | 1.410 | 1.410 | 1.390 | 1.400 | 1.400 | 9,812 |
| 2025-08-22 | 1.410 | 1.410 | 1.390 | 1.400 | 1.400 | 109,206 |
| 2025-08-21 | 1.399 | 1.410 | 1.395 | 1.403 | 1.403 | 183,250 |
| 2025-08-20 | 1.400 | 1.400 | 1.399 | 1.400 | 1.400 | 21,838 |
| 2025-08-19 | 1.400 | 1.410 | 1.395 | 1.410 | 1.410 | 759,758 |
| 2025-08-18 | 1.390 | 1.410 | 1.390 | 1.410 | 1.410 | 23,094 |
| 2025-08-15 | 1.400 | 1.410 | 1.380 | 1.400 | 1.400 | 89,075 |
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.