Redwood Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-24	16.600	16.600	16.050	16.050	16.050	30,000
2022-02-23	17.100	17.100	16.750	16.850	16.850	4,000
2022-02-22	16.550	16.750	16.550	16.750	16.750	13,000
2022-02-21	17.600	17.600	16.950	17.050	17.050	10,000
2022-02-18	16.900	17.150	16.850	17.100	17.100	39,000
2022-02-17	16.400	17.350	16.400	17.000	17.000	107,000
2022-02-16	15.850	16.450	15.850	16.150	16.150	19,000
2022-02-15	16.000	16.000	16.000	16.000	16.000	0
2022-02-14	16.250	16.250	15.700	16.000	16.000	16,000
2022-02-11	16.000	16.150	15.800	15.800	15.800	19,000
2022-02-10	16.300	16.300	16.300	16.300	16.300	2,000
2022-02-09	16.000	16.300	15.650	16.300	16.300	13,000
2022-02-08	16.050	16.050	16.050	16.050	16.050	0
2022-02-07	16.000	16.000	16.000	16.000	16.000	1,500
2022-01-26	15.450	16.000	15.450	15.500	15.500	10,000
2022-01-25	15.150	15.550	15.150	15.450	15.450	15,000
2022-01-24	15.500	15.750	15.200	15.500	15.500	9,000
2022-01-21	15.800	15.800	15.450	15.650	15.650	14,000
2022-01-20	15.950	15.950	15.950	15.950	15.950	0
2022-01-19	15.950	15.950	15.950	15.950	15.950	0
2022-01-18	15.950	15.950	15.950	15.950	15.950	0
2022-01-17	15.600	15.950	15.600	15.950	15.950	2,000
2022-01-14	15.650	15.650	15.600	15.650	15.650	3,000
2022-01-13	15.700	15.700	15.700	15.700	15.700	3,000
2022-01-12	15.900	15.900	15.600	15.600	15.600	12,000
2022-01-11	16.200	16.200	15.900	16.000	16.000	14,000
2022-01-10	16.000	16.000	16.000	16.000	16.000	1,000
2022-01-07	15.950	16.000	15.950	16.000	16.000	10,000
2022-01-06	16.050	16.100	15.950	16.100	16.100	12,000
2022-01-05	16.100	16.100	16.100	16.100	16.100	7,000
2022-01-04	16.050	16.300	16.050	16.200	16.200	6,000
2022-01-03	16.250	16.450	16.250	16.250	16.250	8,000
2021-12-30	16.250	16.250	16.250	16.250	16.250	2,000
2021-12-29	16.500	16.500	16.200	16.250	16.250	18,000
2021-12-28	16.450	16.450	16.450	16.450	16.450	9,000
2021-12-27	16.500	16.500	16.450	16.450	16.450	5,000
2021-12-24	16.300	16.350	16.300	16.350	16.350	3,000
2021-12-23	16.500	16.500	16.450	16.450	16.450	3,000
2021-12-22	16.300	16.500	16.300	16.500	16.500	13,000
2021-12-21	16.200	16.250	16.200	16.250	16.250	5,000
2021-12-20	15.950	16.300	15.950	16.200	16.200	16,000
2021-12-17	16.900	16.900	15.950	15.950	15.950	146,000
2021-12-16	16.900	17.300	16.900	17.050	17.050	30,000
2021-12-15	16.900	17.100	16.800	17.050	17.050	22,000
2021-12-14	17.000	17.000	16.700	16.900	16.900	7,000
2021-12-13	17.400	17.400	17.100	17.100	17.100	3,000
2021-12-10	16.750	17.400	16.750	16.950	16.950	42,000
2021-12-09	17.150	17.500	17.000	17.250	17.250	8,000
2021-12-08	17.250	17.300	17.150	17.150	17.150	19,000
2021-12-07	16.900	16.900	16.700	16.800	16.800	17,000
2021-12-06	16.950	16.950	16.700	16.900	16.900	18,000
2021-12-03	17.150	17.350	16.950	16.950	16.950	37,000
2021-12-02	17.000	17.000	16.550	16.700	16.700	20,000
2021-12-01	16.350	16.950	16.300	16.800	16.800	10,000
2021-11-30	16.450	16.750	16.400	16.750	16.750	17,000
2021-11-29	16.300	16.350	16.300	16.300	16.300	10,000
2021-11-26	16.550	16.550	16.350	16.400	16.400	28,000
2021-11-25	16.800	16.800	16.600	16.700	16.700	38,000
2021-11-24	16.700	16.800	16.650	16.800	16.800	5,000
2021-11-23	16.700	16.900	16.600	16.900	16.900	21,000

← NewerPage 20 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.