Redwood Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-24	14.450	14.450	14.400	14.400	14.400	5,000
2022-05-23	15.000	15.000	14.600	14.800	14.800	8,000
2022-05-20	14.700	15.200	14.450	14.600	14.600	33,000
2022-05-19	14.500	14.500	14.350	14.350	14.350	6,000
2022-05-18	14.750	14.750	14.750	14.750	14.750	1,000
2022-05-17	14.300	14.500	14.300	14.400	14.400	12,000
2022-05-16	14.800	14.800	14.800	14.800	14.800	0
2022-05-15	14.200	16.000	14.200	14.800	14.800	2
2022-05-13	14.200	14.800	14.200	14.800	14.800	10,000
2022-05-12	15.100	15.100	15.000	15.000	15.000	7,000
2022-05-11	15.550	15.550	15.400	15.400	15.400	3,000
2022-05-10	15.750	15.750	15.750	15.750	15.750	0
2022-05-09	15.750	15.750	15.750	15.750	15.750	0
2022-05-06	15.850	15.850	15.750	15.750	15.750	7,000
2022-05-05	16.000	16.000	16.000	16.000	16.000	4,167
2022-05-04	15.850	15.850	15.750	15.750	15.750	7,000
2022-05-03	15.600	15.850	15.600	15.850	15.850	3,000
2022-04-29	16.000	16.000	16.000	16.000	16.000	8,000
2022-04-28	16.000	16.000	15.500	15.850	15.850	8,000
2022-04-27	15.950	15.950	15.950	15.950	15.950	4,000
2022-04-26	16.000	16.000	15.950	16.000	16.000	10,000
2022-04-25	16.150	16.400	15.950	15.950	15.950	33,000
2022-04-22	16.150	16.150	16.150	16.150	16.150	3,000
2022-04-21	16.100	16.100	16.100	16.100	16.100	0
2022-04-20	16.100	16.100	15.950	16.100	16.100	23,000
2022-04-19	16.100	16.100	16.100	16.100	16.100	1,000
2022-04-18	16.400	16.400	16.000	16.050	16.050	33,000
2022-04-15	16.300	16.450	16.200	16.200	16.200	14,000
2022-04-14	16.200	16.250	16.000	16.250	16.250	21,000
2022-04-13	16.100	16.100	16.050	16.050	16.050	5,000
2022-04-12	16.200	16.200	16.050	16.200	16.200	10,000
2022-04-11	16.150	16.150	15.950	16.150	16.150	22,000
2022-04-08	16.150	16.200	16.100	16.200	16.200	27,000
2022-04-07	16.200	16.200	16.100	16.100	16.100	3,000
2022-04-06	16.200	16.300	16.200	16.250	16.250	3,000
2022-04-01	16.350	16.400	16.150	16.200	16.200	11,000
2022-03-31	16.550	16.550	16.500	16.550	16.550	4,000
2022-03-30	16.250	16.500	16.250	16.500	16.500	29,000
2022-03-29	16.350	16.350	16.150	16.250	16.250	5,000
2022-03-28	16.400	16.400	16.400	16.400	16.400	0
2022-03-25	16.100	16.400	16.100	16.400	16.400	2,000
2022-03-24	16.150	16.350	16.100	16.350	16.350	11,000
2022-03-23	16.150	16.550	16.150	16.300	16.300	30,000
2022-03-22	16.000	16.500	15.450	15.850	15.850	18,000
2022-03-21	16.500	16.500	16.500	16.500	16.500	1,000
2022-03-18	17.000	17.050	16.500	16.600	16.600	34,000
2022-03-17	16.400	16.450	16.400	16.450	16.450	3,000
2022-03-16	16.000	16.000	15.900	15.900	15.900	2,000
2022-03-15	16.000	16.000	15.900	16.000	16.000	6,000
2022-03-14	16.000	16.000	16.000	16.000	16.000	1,000
2022-03-11	16.000	16.000	16.000	16.000	16.000	0
2022-03-10	15.850	16.300	15.850	16.000	16.000	8,000
2022-03-09	15.350	15.550	15.350	15.550	15.550	2,000
2022-03-08	15.350	15.350	15.350	15.350	15.350	1,000
2022-03-07	15.450	15.850	15.350	15.850	15.850	14,000
2022-03-04	16.100	16.100	16.100	16.100	16.100	5,085
2022-03-03	16.000	16.100	16.000	16.100	16.100	2,030
2022-03-02	16.300	16.300	16.300	16.300	16.300	1,000
2022-03-01	16.150	16.400	16.150	16.200	16.200	7,000
2022-02-25	15.900	16.500	15.900	15.950	15.950	53,000

← NewerPage 19 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.