Redwood Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	28.500	28.500	26.700	27.600	27.600	169,000
2022-11-10	28.950	28.950	27.450	27.500	27.500	269,000
2022-11-09	28.900	29.550	28.250	28.500	28.500	202,000
2022-11-08	29.200	29.950	27.800	28.800	28.800	480,000
2022-11-07	29.600	29.600	28.450	28.450	28.450	336,000
2022-11-04	29.150	31.500	28.350	29.450	29.450	956,000
2022-11-03	27.600	29.900	26.200	29.150	29.150	737,000
2022-11-02	27.650	28.600	27.400	27.750	27.750	213,000
2022-11-01	29.950	29.950	26.900	27.500	27.500	901,000
2022-10-31	28.250	29.900	28.250	29.800	29.800	641,000
2022-10-28	27.100	29.400	27.100	27.850	27.850	519,000
2022-10-27	27.050	27.900	26.700	27.100	27.100	195,000
2022-10-26	27.450	28.500	26.700	27.000	27.000	371,000
2022-10-25	27.100	27.900	25.750	27.350	27.350	547,000
2022-10-24	28.000	28.750	26.600	26.800	26.800	677,000
2022-10-21	31.150	32.200	27.300	27.450	27.450	2,808,000
2022-10-20	27.050	29.950	26.400	29.950	29.950	1,082,000
2022-10-19	26.050	28.600	25.550	27.250	27.250	595,000
2022-10-18	26.300	27.000	25.500	26.000	26.000	268,000
2022-10-17	26.500	27.250	25.100	25.850	25.850	253,000
2022-10-14	26.500	28.450	26.200	26.900	26.900	1,186,000
2022-10-13	25.250	27.100	23.900	25.900	25.900	751,000
2022-10-12	24.400	26.000	23.200	25.000	25.000	908,000
2022-10-11	29.750	30.600	25.750	25.750	25.750	1,590,000
2022-10-07	25.150	28.600	25.150	28.600	28.600	523,000
2022-10-06	26.500	26.550	25.300	26.000	26.000	457,000
2022-10-05	25.500	26.700	23.300	26.700	26.700	1,224,000
2022-10-04	23.900	24.900	23.750	24.900	24.900	169,000
2022-10-03	23.050	24.000	22.950	24.000	24.000	99,000
2022-09-30	23.300	23.500	22.800	23.400	23.400	183,000
2022-09-29	24.300	24.300	23.300	24.000	24.000	60,000
2022-09-28	25.150	25.150	24.000	24.300	24.300	96,000
2022-09-27	23.800	24.850	23.050	24.850	24.850	169,000
2022-09-26	25.000	25.000	24.050	24.150	24.150	79,000
2022-09-23	25.550	25.600	24.150	25.000	25.000	129,000
2022-09-22	25.000	26.150	24.000	25.300	25.300	375,000
2022-09-21	26.300	26.300	25.000	25.100	25.100	534,000
2022-09-20	25.100	27.400	24.100	27.000	27.000	1,163,000
2022-09-19	22.700	24.950	22.200	24.950	24.950	838,000
2022-09-16	22.700	22.950	21.700	22.700	22.700	545,000
2022-09-15	22.000	22.100	21.700	22.100	22.100	934,000
2022-09-14	18.000	20.100	18.000	20.100	20.100	743,000
2022-09-13	17.500	18.300	17.500	18.300	18.300	1,568,000
2022-09-12	16.650	16.650	16.650	16.650	16.650	162,000
2022-09-08	13.850	15.150	13.800	15.150	15.150	284,000
2022-09-07	13.700	15.000	13.700	13.800	13.800	332,000
2022-09-06	13.600	13.700	13.500	13.650	13.650	24,000
2022-09-05	13.650	13.700	13.550	13.700	13.700	19,000
2022-09-02	13.750	13.750	13.700	13.700	13.700	7,000
2022-09-01	13.800	14.250	13.700	13.750	13.750	57,000
2022-08-31	13.850	13.950	13.850	13.850	13.850	4,000
2022-08-30	13.700	14.250	13.700	14.000	14.000	29,000
2022-08-29	13.750	14.300	13.750	14.250	14.250	15,000
2022-08-26	14.150	14.200	13.850	14.150	14.150	14,000
2022-08-25	14.350	14.500	14.050	14.150	14.150	5,000
2022-08-24	14.000	14.550	14.000	14.450	14.450	9,000
2022-08-23	14.000	14.350	13.850	14.050	14.050	29,000
2022-08-22	14.000	14.000	14.000	14.000	14.000	1,000
2022-08-19	13.850	14.100	13.800	14.000	14.000	9,000
2022-08-18	13.700	13.700	13.700	13.700	13.700	1,018

← NewerPage 17 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.