Redwood Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	36.200	36.200	34.750	35.100	35.100	22,000
2025-05-02	35.950	36.450	35.650	36.250	36.250	33,000
2025-04-30	36.350	36.350	35.950	35.950	35.950	12,000
2025-04-29	35.400	36.600	35.250	36.350	36.350	62,096
2025-04-28	34.900	35.100	34.800	34.800	34.800	10,030
2025-04-25	35.150	35.150	34.750	34.900	34.900	26,050
2025-04-24	34.650	34.750	34.650	34.750	34.750	4,000
2025-04-23	33.700	35.000	33.600	34.850	34.850	48,006
2025-04-22	33.250	33.900	32.750	33.450	33.450	17,678
2025-04-21	33.600	33.600	33.050	33.150	33.150	37,000
2025-04-18	33.600	34.050	33.600	33.750	33.750	12,000
2025-04-17	33.850	34.100	33.450	33.900	33.900	24,000
2025-04-16	34.150	34.600	33.750	33.750	33.750	48,029
2025-04-15	33.550	34.500	33.550	34.100	34.100	76,107
2025-04-14	32.050	33.750	32.050	33.050	33.050	56,058
2025-04-11	31.100	32.400	31.100	32.000	32.000	144,030
2025-04-10	35.000	35.000	33.800	33.800	33.800	270,500
2025-04-09	32.450	33.350	31.850	31.850	31.850	196,100
2025-04-08	35.350	35.350	35.350	35.350	35.350	110,000
2025-04-07	39.250	39.250	39.250	39.250	39.250	37,003
2025-04-02	43.500	47.000	43.150	43.600	43.600	1,793,344
2025-04-01	39.000	42.900	39.000	42.900	42.900	378,653
2025-03-31	40.850	40.850	39.000	39.000	39.000	88,000
2025-03-28	42.000	42.100	41.050	41.200	41.200	52,000
2025-03-27	42.400	42.700	42.200	42.200	42.200	37,002
2025-03-26	42.750	43.150	42.700	42.900	42.900	61,210
2025-03-25	43.300	43.300	42.700	42.700	42.700	40,000
2025-03-24	43.600	43.600	43.300	43.300	43.300	20,000
2025-03-21	43.750	43.750	43.500	43.600	43.600	9,150
2025-03-20	43.350	43.800	43.350	43.450	43.450	53,137
2025-03-19	43.400	43.800	43.300	43.350	43.350	22,052
2025-03-18	43.650	44.300	43.600	43.650	43.650	43,000
2025-03-17	43.300	43.650	42.750	43.550	43.550	41,000
2025-03-14	43.400	44.100	43.150	43.300	43.300	28,000
2025-03-13	43.250	44.450	43.250	43.650	43.650	57,000
2025-03-12	44.750	44.800	43.050	43.250	43.250	97,020
2025-03-11	43.100	43.100	42.000	42.450	42.450	59,000
2025-03-10	44.500	44.500	43.800	44.050	44.050	83,320
2025-03-07	45.000	45.100	44.550	44.750	44.750	33,000
2025-03-06	45.000	45.500	44.800	45.000	45.000	33,000
2025-03-05	43.000	46.300	43.000	45.350	45.350	149,052
2025-03-04	42.700	43.000	42.700	42.700	42.700	6,000
2025-03-03	42.600	43.500	42.300	42.800	42.800	23,000
2025-02-27	43.000	43.100	42.700	43.000	43.000	17,000
2025-02-26	43.500	43.500	43.000	43.400	43.400	27,000
2025-02-25	43.000	43.000	42.600	42.850	42.850	33,040
2025-02-24	43.400	43.550	43.300	43.450	43.450	38,000
2025-02-21	43.000	43.000	42.600	43.000	43.000	42,370
2025-02-20	42.500	43.300	42.500	43.050	43.050	20,006
2025-02-19	42.500	42.500	42.300	42.500	42.500	24,000
2025-02-18	42.550	42.550	42.350	42.350	42.350	13,000
2025-02-17	42.450	42.900	42.300	42.500	42.500	23,000
2025-02-14	42.500	42.500	42.200	42.450	42.450	24,000
2025-02-13	42.300	42.500	42.250	42.350	42.350	25,000
2025-02-12	42.550	42.550	42.200	42.300	42.300	30,019
2025-02-11	42.550	43.000	42.550	42.550	42.550	85,153
2025-02-10	42.200	44.100	42.200	43.900	43.900	45,000
2025-02-07	42.900	43.550	42.800	43.550	43.550	9,315
2025-02-06	43.650	43.700	43.350	43.650	43.650	33,000
2025-02-05	43.350	43.900	42.950	43.650	43.650	87,000

← NewerPage 7 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.