Redwood Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	27.050	27.400	27.000	27.050	27.050	27,050
2025-10-22	27.150	27.250	27.050	27.250	27.250	46,052
2025-10-21	27.200	27.200	27.050	27.100	27.100	70,100
2025-10-20	27.400	27.550	27.000	27.400	27.400	54,030
2025-10-17	27.400	27.800	27.250	27.550	27.550	17,000
2025-10-16	27.200	28.200	27.150	27.700	27.700	51,010
2025-10-15	27.400	27.700	27.050	27.350	27.350	24,000
2025-10-14	27.600	27.900	27.000	27.000	27.000	64,000
2025-10-13	27.250	27.650	27.250	27.400	27.400	76,034
2025-10-09	28.700	29.000	28.000	28.050	28.050	150,050
2025-10-08	28.900	28.900	28.900	28.900	28.900	11,035
2025-10-07	28.700	29.000	28.400	28.900	28.900	39,000
2025-10-03	28.600	29.150	28.600	28.850	28.850	17,000
2025-10-02	28.600	28.600	28.400	28.400	28.400	13,000
2025-10-01	28.450	28.700	28.450	28.500	28.500	18,040
2025-09-30	28.000	28.800	28.000	28.450	28.450	40,000
2025-09-29	28.400	28.400	28.400	28.400	28.400	0
2025-09-26	28.750	29.100	28.200	28.400	28.400	65,000
2025-09-25	29.000	29.200	28.700	28.700	28.700	52,176
2025-09-24	29.700	29.700	28.650	28.700	28.700	94,000
2025-09-23	28.750	29.950	28.650	29.950	29.950	43,210
2025-09-22	28.850	28.950	28.700	28.800	28.800	32,000
2025-09-19	28.950	28.950	28.700	28.800	28.800	34,000
2025-09-18	28.800	28.900	28.750	28.900	28.900	20,000
2025-09-17	28.950	29.300	28.700	28.750	28.750	21,104
2025-09-16	29.150	29.200	28.950	29.000	29.000	32,000
2025-09-15	29.400	29.400	29.050	29.200	29.200	23,000
2025-09-12	29.000	29.700	28.650	29.700	29.700	35,160
2025-09-11	29.200	29.350	28.700	28.700	28.700	70,000
2025-09-10	29.700	29.950	29.250	29.250	29.250	44,000
2025-09-09	29.000	29.250	28.800	29.150	29.150	29,000
2025-09-08	29.000	29.550	28.950	28.950	28.950	38,000
2025-09-05	29.250	29.250	28.900	29.050	29.050	15,327
2025-09-04	29.250	29.450	28.800	29.250	29.250	67,040
2025-09-03	29.100	29.350	28.550	29.300	29.300	42,000
2025-09-02	29.300	29.650	28.950	29.350	29.350	29,000
2025-09-01	29.100	29.700	29.100	29.450	29.450	40,000
2025-08-29	29.200	29.600	29.200	29.300	29.300	93,000
2025-08-28	29.150	29.250	28.700	29.250	29.250	36,000
2025-08-27	28.600	29.700	28.600	29.150	29.150	99,000
2025-08-26	28.450	28.500	28.300	28.500	28.500	51,000
2025-08-25	28.000	28.750	27.800	28.450	28.450	773,012
2025-08-22	30.300	30.900	30.200	30.550	30.550	45,050
2025-08-21	30.200	30.950	30.150	30.550	30.550	83,000
2025-08-20	30.100	31.100	29.850	30.650	30.650	57,000
2025-08-19	31.200	31.350	30.400	30.450	30.450	81,000
2025-08-18	30.900	31.450	30.900	31.150	31.150	31,000
2025-08-15	31.100	31.450	30.800	30.950	30.950	71,000
2025-08-14	31.300	31.650	30.800	31.300	31.300	61,060
2025-08-13	32.000	32.500	31.500	31.700	31.700	73,000
2025-08-12	32.550	33.100	31.800	32.000	32.000	96,189
2025-08-11	32.000	33.800	32.000	32.500	32.500	159,008
2025-08-08	30.800	30.900	30.500	30.800	30.800	51,102
2025-08-07	31.150	31.150	30.150	30.200	30.200	29,085
2025-08-06	30.750	31.950	30.300	30.650	30.650	73,000
2025-08-05	31.400	31.450	30.700	30.800	30.800	51,050
2025-08-04	30.950	31.000	30.700	30.900	30.900	22,000
2025-08-01	30.850	30.850	30.850	30.850	30.850	9,025
2025-07-31	30.600	31.100	30.600	30.850	30.850	3,034
2025-07-30	31.200	31.200	30.750	30.800	30.800	22,010

← NewerPage 5 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.