Redwood Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	20.200	20.700	20.150	20.350	20.350	51,000
2026-07-22	20.150	20.450	20.150	20.200	20.200	33,000
2026-07-21	20.500	20.500	20.200	20.200	20.200	25,000
2026-07-20	19.900	21.300	19.900	20.300	20.300	148,056
2026-07-17	19.800	20.300	19.500	20.150	20.150	112,000
2026-07-16	20.050	20.300	19.350	20.000	20.000	69,000
2026-07-15	19.750	20.200	19.300	19.900	19.900	65,000
2026-07-14	19.700	19.700	19.250	19.350	19.350	43,052
2026-07-13	20.000	20.000	19.550	19.650	19.650	35,007
2026-07-10	19.950	19.950	19.950	19.950	19.950	0
2026-07-09	20.100	20.100	19.800	19.950	19.950	26,000
2026-07-08	20.200	20.200	19.900	19.900	19.900	50,000
2026-07-07	21.000	21.000	20.650	20.850	20.050	51,000
2026-07-06	20.450	20.950	20.450	20.700	19.906	32,100
2026-07-03	20.300	20.750	20.300	20.600	19.810	39,457
2026-07-02	20.100	20.350	20.050	20.300	19.521	13,000
2026-07-01	20.100	20.100	19.900	20.100	19.329	37,000
2026-06-30	20.200	20.400	20.050	20.050	20.050	21,000
2026-06-29	20.300	20.550	19.900	20.300	20.300	62,000
2026-06-26	20.550	20.900	20.200	20.300	20.300	26,010
2026-06-25	20.650	20.850	20.500	20.700	20.700	29,000
2026-06-24	20.400	22.250	20.400	20.850	20.850	226,000
2026-06-23	20.500	20.500	20.200	20.350	20.350	29,000
2026-06-22	20.350	20.350	20.250	20.250	20.250	28,000
2026-06-18	20.600	20.600	20.250	20.350	20.350	35,000
2026-06-17	20.400	20.650	20.400	20.400	20.400	15,000
2026-06-16	20.850	20.900	20.650	20.650	20.650	10,040
2026-06-15	20.600	20.750	20.250	20.750	20.750	52,000
2026-06-12	20.850	21.200	20.700	20.950	20.950	23,000
2026-06-11	20.950	21.200	20.650	20.850	20.850	38,000
2026-06-10	20.650	21.800	20.650	21.250	21.250	89,002
2026-06-09	21.800	22.000	21.650	21.950	21.950	7,000
2026-06-08	21.800	21.800	21.550	21.750	21.750	15,004
2026-06-05	22.200	22.200	21.600	21.850	21.850	20,018
2026-06-04	22.200	22.200	21.800	21.950	21.950	33,050
2026-06-03	22.800	22.800	22.000	22.200	22.200	112,000
2026-06-02	21.350	21.750	21.350	21.500	21.500	33,050
2026-06-01	21.800	21.800	21.600	21.700	21.700	46,000
2026-05-29	21.900	22.750	21.650	22.050	22.050	34,000
2026-05-28	22.650	22.650	21.600	21.600	21.600	14,004
2026-05-27	22.550	22.600	21.900	21.900	21.900	41,000
2026-05-26	21.650	22.950	21.550	22.550	22.550	69,002
2026-05-25	21.700	22.300	21.150	21.650	21.650	70,000
2026-05-22	22.450	22.500	22.050	22.150	22.150	39,000
2026-05-21	22.450	22.800	22.300	22.400	22.400	55,000
2026-05-20	22.700	22.800	22.000	22.150	22.150	249,000
2026-05-19	21.300	23.100	21.300	23.100	23.100	256,210
2026-05-18	21.100	21.500	20.500	21.000	21.000	73,000
2026-05-15	21.200	21.600	21.100	21.300	21.300	67,000
2026-05-14	22.050	22.050	21.000	21.100	21.100	208,236
2026-05-13	22.250	22.600	22.200	22.450	22.450	52,000
2026-05-12	22.500	22.550	22.200	22.550	22.550	25,100
2026-05-11	22.600	22.800	22.400	22.600	22.600	59,014
2026-05-08	22.650	22.950	22.200	22.600	22.600	80,068
2026-05-07	23.200	23.500	22.850	22.850	22.850	44,045
2026-05-06	23.900	24.200	23.150	23.150	23.150	41,450
2026-05-05	23.800	23.800	22.800	23.500	23.500	52,050
2026-05-04	23.800	24.250	23.800	23.800	23.800	8,000
2026-04-30	23.850	23.850	23.850	23.850	23.850	18,000
2026-04-29	23.850	23.950	23.850	23.850	23.850	20,030

← NewerPage 2 of 21 · 1,227 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.