Redwood Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-06	41.200	41.200	37.850	38.650	38.650	375,000
2024-08-05	46.650	46.650	42.050	42.050	42.050	226,000
2024-08-02	48.400	48.400	46.250	46.700	46.700	59,000
2024-08-01	47.500	48.450	47.200	48.300	48.300	40,000
2024-07-31	46.800	47.500	46.650	47.450	47.450	27,000
2024-07-30	46.800	47.100	46.200	46.950	46.950	71,000
2024-07-29	48.800	49.200	47.000	47.000	47.000	81,000
2024-07-26	49.000	49.100	48.050	48.050	48.050	83,000
2024-07-25	49.600	49.600	49.600	49.600	49.600	0
2024-07-24	49.600	49.600	49.600	49.600	49.600	0
2024-07-23	50.000	50.000	49.600	49.600	49.600	24,000
2024-07-22	50.000	51.000	49.500	49.550	49.550	243,000
2024-07-19	50.300	50.600	50.000	50.000	50.000	92,000
2024-07-18	50.700	51.100	50.300	50.300	50.300	113,000
2024-07-17	50.800	51.000	50.600	50.800	50.800	54,000
2024-07-16	50.800	51.100	50.600	50.600	50.600	49,000
2024-07-15	52.100	52.100	50.600	50.700	50.700	123,000
2024-07-12	52.500	53.300	51.400	52.200	52.200	500,000
2024-07-11	49.950	52.300	49.750	51.800	51.800	283,000
2024-07-10	50.300	50.400	49.750	49.950	49.950	179,000
2024-07-09	50.500	52.000	50.400	50.700	50.700	89,000
2024-07-08	53.500	53.500	52.500	52.700	50.200	98,000
2024-07-05	53.800	53.800	52.700	52.800	50.295	72,000
2024-07-04	53.000	53.600	52.400	52.800	50.295	202,000
2024-07-03	52.200	53.000	52.000	52.400	49.914	108,000
2024-07-02	52.000	52.600	51.700	51.700	51.700	114,000
2024-07-01	51.000	51.700	50.800	51.700	51.700	59,000
2024-06-28	51.200	51.400	50.800	50.900	50.900	58,000
2024-06-27	51.800	51.800	50.200	51.200	51.200	235,000
2024-06-26	51.700	52.000	51.500	51.700	51.700	78,000
2024-06-25	51.900	52.000	51.400	51.900	51.900	139,000
2024-06-24	52.200	52.300	51.700	51.700	51.700	97,000
2024-06-21	53.300	53.300	52.000	52.200	52.200	216,000
2024-06-20	53.600	54.000	52.600	52.800	52.800	131,000
2024-06-19	53.400	55.000	52.100	53.200	53.200	553,000
2024-06-18	53.300	53.300	52.000	52.200	52.200	220,000
2024-06-17	53.500	53.700	53.200	53.200	53.200	54,000
2024-06-14	53.700	53.800	53.600	53.700	53.700	50,000
2024-06-13	53.800	54.200	53.700	53.700	53.700	37,000
2024-06-12	52.800	55.000	52.800	53.800	53.800	237,000
2024-06-11	53.600	53.600	52.800	52.800	52.800	71,000
2024-06-07	53.300	53.700	53.300	53.700	53.700	27,000
2024-06-06	53.900	53.900	52.900	53.200	53.200	82,000
2024-06-05	53.100	53.800	53.000	53.700	53.700	49,000
2024-06-04	54.300	54.300	53.800	53.800	53.800	59,000
2024-06-03	55.000	55.000	54.000	54.200	54.200	55,000
2024-05-31	54.600	55.600	54.600	55.100	55.100	74,000
2024-05-30	55.300	56.200	54.600	54.600	54.600	130,000
2024-05-29	56.500	56.500	55.200	55.300	55.300	131,000
2024-05-28	58.300	58.500	56.000	56.400	56.400	519,000
2024-05-27	52.400	57.600	52.400	57.600	57.600	797,000
2024-05-24	52.500	53.400	52.200	52.400	52.400	69,000
2024-05-23	53.800	53.900	52.000	52.100	52.100	181,000
2024-05-22	54.600	54.600	53.700	53.900	53.900	90,000
2024-05-21	54.300	54.400	53.800	54.000	54.000	51,000
2024-05-20	55.400	55.400	54.200	54.300	54.300	51,000
2024-05-17	54.400	55.000	54.000	54.700	54.700	132,000
2024-05-16	54.800	54.800	54.200	54.400	54.400	109,000
2024-05-15	55.500	55.500	54.700	54.800	54.800	120,000
2024-05-14	53.700	55.500	53.700	55.200	55.200	404,000

← NewerPage 10 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-08	0.8000 KYD
2025-07-09	2.5000 KYD
2024-07-09	2.5000 KYD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.