RTW Venture Fund Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 1.390 | 1.400 | 1.355 | 1.385 | 1.385 | 222,393 |
| 2025-08-13 | 1.385 | 1.390 | 1.350 | 1.355 | 1.355 | 25,055 |
| 2025-08-12 | 1.380 | 1.385 | 1.355 | 1.355 | 1.355 | 93,187 |
| 2025-08-11 | 1.390 | 1.400 | 1.370 | 1.380 | 1.380 | 378,403 |
| 2025-08-08 | 1.390 | 1.390 | 1.375 | 1.383 | 1.383 | 151,972 |
| 2025-08-07 | 1.360 | 1.390 | 1.360 | 1.380 | 1.380 | 583,355 |
| 2025-08-06 | 1.335 | 1.350 | 1.325 | 1.348 | 1.348 | 650,476 |
| 2025-08-05 | 1.320 | 1.335 | 1.320 | 1.320 | 1.320 | 347,700 |
| 2025-08-04 | 1.310 | 1.330 | 1.306 | 1.323 | 1.323 | 143,518 |
| 2025-08-01 | 1.310 | 1.320 | 1.300 | 1.310 | 1.310 | 78,574 |
| 2025-07-31 | 1.310 | 1.327 | 1.310 | 1.318 | 1.318 | 41,653 |
| 2025-07-30 | 1.310 | 1.320 | 1.300 | 1.310 | 1.310 | 327,410 |
| 2025-07-29 | 1.300 | 1.315 | 1.300 | 1.310 | 1.310 | 743,431 |
| 2025-07-28 | 1.295 | 1.300 | 1.280 | 1.298 | 1.298 | 1,496,389 |
| 2025-07-25 | 1.280 | 1.290 | 1.260 | 1.280 | 1.280 | 840,313 |
| 2025-07-24 | 1.285 | 1.290 | 1.270 | 1.283 | 1.283 | 133,519 |
| 2025-07-23 | 1.280 | 1.290 | 1.280 | 1.285 | 1.285 | 200,795 |
| 2025-07-22 | 1.250 | 1.285 | 1.230 | 1.280 | 1.280 | 543,673 |
| 2025-07-21 | 1.290 | 1.290 | 1.260 | 1.273 | 1.273 | 369,122 |
| 2025-07-18 | 1.305 | 1.310 | 1.270 | 1.280 | 1.280 | 320,524 |
| 2025-07-17 | 1.305 | 1.310 | 1.292 | 1.305 | 1.305 | 132,980 |
| 2025-07-16 | 1.280 | 1.300 | 1.270 | 1.290 | 1.290 | 644,374 |
| 2025-07-15 | 1.270 | 1.300 | 1.245 | 1.300 | 1.300 | 649,747 |
| 2025-07-14 | 1.240 | 1.260 | 1.210 | 1.250 | 1.250 | 683,945 |
| 2025-07-11 | 1.220 | 1.240 | 1.220 | 1.235 | 1.235 | 424,206 |
| 2025-07-10 | 1.240 | 1.245 | 1.200 | 1.240 | 1.240 | 206,548 |
| 2025-07-09 | 1.195 | 1.230 | 1.180 | 1.225 | 1.225 | 1,198,368 |
| 2025-07-08 | 1.220 | 1.220 | 1.185 | 1.220 | 1.220 | 256,638 |
| 2025-07-07 | 1.211 | 1.220 | 1.190 | 1.210 | 1.210 | 281,780 |
| 2025-07-04 | 1.205 | 1.220 | 1.198 | 1.205 | 1.205 | 5,927 |
| 2025-07-03 | 1.205 | 1.220 | 1.198 | 1.205 | 1.205 | 788 |
| 2025-07-02 | 1.190 | 1.220 | 1.180 | 1.210 | 1.210 | 63,010 |
| 2025-07-01 | 1.205 | 1.210 | 1.190 | 1.210 | 1.210 | 79,570 |
| 2025-06-30 | 1.205 | 1.215 | 1.185 | 1.210 | 1.210 | 436,505 |
| 2025-06-27 | 1.180 | 1.205 | 1.180 | 1.200 | 1.200 | 2,539,528 |
| 2025-06-26 | 1.190 | 1.200 | 1.155 | 1.195 | 1.195 | 64,518 |
| 2025-06-25 | 1.180 | 1.200 | 1.150 | 1.180 | 1.180 | 1,460,459 |
| 2025-06-24 | 1.160 | 1.170 | 1.150 | 1.170 | 1.170 | 233,169 |
| 2025-06-23 | 1.145 | 1.200 | 1.145 | 1.160 | 1.160 | 324,086 |
| 2025-06-20 | 1.165 | 1.190 | 1.150 | 1.170 | 1.170 | 286,005 |
| 2025-06-19 | 1.190 | 1.195 | 1.155 | 1.165 | 1.165 | 306,553 |
| 2025-06-18 | 1.170 | 1.180 | 1.150 | 1.160 | 1.160 | 521,435 |
| 2025-06-17 | 1.185 | 1.197 | 1.160 | 1.160 | 1.160 | 310,435 |
| 2025-06-16 | 1.195 | 1.200 | 1.189 | 1.190 | 1.190 | 108,235 |
| 2025-06-13 | 1.185 | 1.200 | 1.185 | 1.195 | 1.195 | 210,064 |
| 2025-06-12 | 1.200 | 1.200 | 1.180 | 1.190 | 1.190 | 125,620 |
| 2025-06-11 | 1.170 | 1.200 | 1.170 | 1.190 | 1.190 | 143,591 |
| 2025-06-10 | 1.180 | 1.180 | 1.173 | 1.180 | 1.180 | 277,913 |
| 2025-06-09 | 1.150 | 1.195 | 1.150 | 1.180 | 1.180 | 202,343 |
| 2025-06-06 | 1.160 | 1.200 | 1.145 | 1.170 | 1.170 | 1,595,709 |
| 2025-06-05 | 1.160 | 1.190 | 1.160 | 1.170 | 1.170 | 226,789 |
| 2025-06-04 | 1.165 | 1.200 | 1.160 | 1.170 | 1.170 | 390,413 |
| 2025-06-03 | 1.150 | 1.180 | 1.130 | 1.180 | 1.180 | 1,296,616 |
| 2025-06-02 | 1.140 | 1.200 | 1.135 | 1.160 | 1.160 | 836,289 |
| 2025-05-30 | 1.150 | 1.160 | 1.140 | 1.145 | 1.145 | 342,709 |
| 2025-05-29 | 1.150 | 1.160 | 1.135 | 1.145 | 1.145 | 224,565 |
| 2025-05-28 | 1.150 | 1.190 | 1.150 | 1.165 | 1.165 | 315,759 |
| 2025-05-27 | 1.210 | 1.210 | 1.150 | 1.180 | 1.180 | 56,424 |
| 2025-05-23 | 1.195 | 1.198 | 1.190 | 1.190 | 1.190 | 157,446 |
| 2025-05-22 | 1.235 | 1.235 | 1.190 | 1.200 | 1.200 | 279,846 |
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.