Redwood Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	61.000	62.900	59.000	60.900	60.900	1,468,000
2023-08-14	58.000	61.700	58.000	61.600	61.600	1,916,000
2023-08-11	55.000	56.200	54.300	56.200	56.200	553,000
2023-08-10	55.300	55.300	51.100	51.100	51.100	305,000
2023-08-09	53.800	56.300	53.800	54.500	54.500	326,000
2023-08-08	54.800	55.400	52.800	53.200	53.200	151,000
2023-08-07	54.200	54.900	52.700	54.300	54.300	115,000
2023-08-04	53.200	54.900	52.200	54.200	54.200	166,000
2023-08-03	52.800	52.800	52.800	52.800	52.800	0
2023-08-02	54.400	54.400	52.000	52.800	52.800	442,000
2023-08-01	55.900	56.200	54.400	54.400	54.400	191,000
2023-07-31	57.500	57.500	55.100	55.300	55.300	253,000
2023-07-28	57.000	57.600	55.400	56.600	56.600	309,000
2023-07-27	56.200	58.000	56.100	56.400	56.400	270,000
2023-07-26	57.500	57.800	55.600	55.900	55.900	236,000
2023-07-25	56.200	57.500	55.500	56.400	56.400	386,000
2023-07-24	59.200	59.200	54.600	56.100	56.100	636,000
2023-07-21	61.400	61.400	58.500	58.800	58.800	545,000
2023-07-20	60.500	62.500	60.400	61.400	61.400	240,000
2023-07-19	60.600	62.600	60.400	60.800	60.800	326,000
2023-07-18	64.500	64.700	60.200	60.400	60.400	814,000
2023-07-17	63.800	65.500	62.200	64.500	64.500	565,000
2023-07-14	64.500	66.100	63.600	64.300	64.300	446,000
2023-07-13	66.800	68.400	64.000	64.000	64.000	917,000
2023-07-12	69.500	69.500	66.000	66.300	66.300	803,000
2023-07-11	70.700	72.000	68.400	68.500	68.500	2,258,000
2023-07-10	65.400	67.700	65.400	65.900	65.900	366,000
2023-07-07	65.500	66.800	64.000	65.500	65.500	613,000
2023-07-06	67.700	68.600	66.200	66.400	66.400	504,000
2023-07-05	68.100	68.900	66.600	67.900	67.900	517,000
2023-07-04	66.700	69.800	63.800	68.000	68.000	1,408,000
2023-07-03	66.600	70.900	66.500	66.600	66.600	2,448,000
2023-06-30	59.700	65.600	58.200	65.600	65.600	1,166,000
2023-06-29	59.800	61.000	59.000	59.700	59.700	318,000
2023-06-28	58.900	60.700	58.700	59.100	59.100	406,000
2023-06-27	61.300	61.700	57.000	58.600	58.600	961,000
2023-06-26	64.700	64.700	60.600	61.200	61.200	822,000
2023-06-21	63.300	65.300	63.300	64.600	64.600	673,000
2023-06-20	63.800	65.600	62.200	63.000	63.000	645,000
2023-06-19	61.500	65.000	60.600	64.600	64.600	1,140,000
2023-06-16	63.200	63.900	61.000	61.500	61.500	901,000
2023-06-15	63.800	63.900	62.200	62.900	62.900	805,000
2023-06-14	64.000	65.900	62.800	64.100	64.100	1,339,000
2023-06-13	64.000	64.700	61.000	62.300	62.300	1,453,000
2023-06-12	74.000	74.000	63.000	63.500	63.500	3,221,000
2023-06-09	70.000	75.000	69.300	69.900	69.900	1,937,000
2023-06-08	74.000	74.100	69.300	69.300	69.300	1,994,000
2023-06-07	76.000	79.600	73.000	74.600	74.600	3,177,000
2023-06-06	80.200	84.500	71.200	76.200	76.200	9,886,000
2023-06-05	74.000	78.700	71.500	78.700	78.700	3,476,000
2023-06-02	70.500	72.000	70.500	71.600	71.600	747,000
2023-06-01	68.900	73.200	68.900	70.000	70.000	928,000
2023-05-31	67.800	71.000	66.300	69.800	69.800	537,000
2023-05-30	68.500	68.500	66.100	67.300	67.300	330,000
2023-05-29	69.000	69.900	68.000	68.000	68.000	381,000
2023-05-26	68.600	69.800	67.300	68.500	68.500	552,000
2023-05-25	71.500	71.500	66.900	67.300	67.300	653,000
2023-05-24	71.100	73.100	69.400	70.000	70.000	630,000
2023-05-23	70.000	72.500	68.600	71.600	71.600	1,410,000
2023-05-22	69.500	74.100	68.800	74.100	74.100	1,877,000

← NewerPage 14 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.