RTW Venture Fund Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	2.230	2.300	2.230	2.260	2.260	740,757
2026-10-19	2.245	2.280	2.230	2.250	2.250	133,791
2026-10-16	2.180	2.280	2.180	2.260	2.260	124,246
2026-10-15	2.200	2.280	2.200	2.270	2.270	165,788
2026-10-14	2.270	2.280	2.220	2.240	2.240	683,783
2026-10-13	2.290	2.330	2.260	2.270	2.270	251,350
2026-10-12	2.220	2.300	2.210	2.300	2.300	853,207
2026-10-09	2.240	2.260	2.190	2.220	2.220	569,228
2026-10-08	2.270	2.370	2.190	2.240	2.240	241,303
2026-10-07	2.330	2.370	2.270	2.300	2.300	1,102,440
2026-10-06	2.320	2.370	2.310	2.330	2.330	725,536
2026-10-05	2.330	2.400	2.310	2.320	2.320	1,653,398
2026-10-02	2.340	2.410	2.330	2.350	2.350	313,595
2026-10-01	2.380	2.410	2.320	2.340	2.340	118,103
2026-09-30	2.400	2.400	2.330	2.380	2.380	289,700
2026-09-29	2.320	2.390	2.310	2.330	2.330	318,322
2026-09-28	2.350	2.390	2.300	2.340	2.340	92,047
2026-09-25	2.380	2.390	2.330	2.360	2.360	255,235
2026-09-24	2.360	2.410	2.330	2.340	2.340	174,358
2026-09-23	2.390	2.420	2.350	2.350	2.350	72,198
2026-09-22	2.380	2.420	2.380	2.390	2.390	120,365
2026-09-21	2.340	2.400	2.335	2.380	2.380	184,009
2026-09-18	2.380	2.420	2.330	2.340	2.340	669,812
2026-09-17	2.390	2.420	2.320	2.390	2.390	224,078
2026-09-16	2.360	2.400	2.300	2.360	2.360	231,690
2026-09-15	2.310	2.390	2.300	2.360	2.360	418,088
2026-09-14	2.340	2.410	2.316	2.320	2.320	195,152
2026-09-11	2.380	2.410	2.350	2.360	2.360	405,176
2026-09-10	2.390	2.420	2.350	2.360	2.360	168,756
2026-09-09	2.420	2.420	2.390	2.400	2.400	95,639
2026-09-08	2.490	2.490	2.390	2.430	2.430	358,124
2026-09-07	2.510	2.510	2.400	2.400	2.400	179,820
2026-09-04	2.450	2.480	2.410	2.420	2.420	274,179
2026-09-03	2.440	2.470	2.435	2.450	2.450	395,154
2026-09-02	2.420	2.470	2.414	2.440	2.440	483,880
2026-09-01	2.520	2.520	2.390	2.450	2.450	330,885
2026-08-28	2.520	2.580	2.517	2.520	2.520	416,122
2026-08-27	2.540	2.560	2.510	2.530	2.530	245,318
2026-08-26	2.500	2.550	2.500	2.530	2.530	698,807
2026-08-25	2.510	2.570	2.510	2.530	2.530	708,052
2026-08-24	2.550	2.610	2.510	2.540	2.540	493,843
2026-08-21	2.580	2.610	2.560	2.580	2.580	109,604
2026-08-20	2.570	2.620	2.570	2.580	2.580	137,136
2026-08-19	2.590	2.610	2.550	2.600	2.600	549,153
2026-08-18	2.570	2.600	2.550	2.560	2.560	175,386
2026-08-17	2.580	2.600	2.540	2.570	2.570	418,424
2026-08-14	2.640	2.640	2.510	2.580	2.580	497,492
2026-08-13	2.580	2.610	2.551	2.610	2.610	653,549
2026-08-12	2.550	2.590	2.510	2.530	2.530	284,418
2026-08-11	2.500	2.580	2.450	2.570	2.570	402,641
2026-08-10	2.520	2.520	2.500	2.510	2.510	65,922
2026-08-07	2.500	2.520	2.450	2.510	2.510	330,328
2026-08-06	2.490	2.500	2.450	2.490	2.490	93,897
2026-08-05	2.480	2.490	2.450	2.490	2.490	247,787
2026-08-04	2.480	2.490	2.440	2.480	2.480	210,785
2026-08-03	2.470	2.490	2.420	2.450	2.450	143,999
2026-07-31	2.450	2.480	2.440	2.470	2.470	104,005
2026-07-30	2.450	2.490	2.430	2.490	2.490	150,146
2026-07-29	2.420	2.480	2.420	2.480	2.480	203,536
2026-07-28	2.430	2.440	2.410	2.410	2.410	40,600

Page 1 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.