Redwood Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	43.500	43.500	42.800	43.000	43.000	14,000
2025-02-03	42.600	43.650	42.300	42.900	42.900	75,102
2025-01-22	42.700	43.450	42.550	42.900	42.900	17,000
2025-01-21	43.300	43.300	42.300	42.550	42.550	19,000
2025-01-20	43.100	43.500	42.200	43.300	43.300	13,000
2025-01-17	43.550	43.550	42.100	42.750	42.750	85,000
2025-01-16	43.600	43.800	43.000	43.100	43.100	33,000
2025-01-15	43.800	43.800	43.100	43.250	43.250	43,000
2025-01-14	43.900	43.900	42.700	43.700	43.700	67,000
2025-01-13	43.900	44.050	42.700	43.400	43.400	184,000
2025-01-10	43.550	44.000	42.500	43.050	43.050	327,000
2025-01-09	41.700	42.050	40.700	41.450	41.450	35,000
2025-01-08	41.850	41.850	41.500	41.500	41.500	22,000
2025-01-07	42.750	42.950	41.850	42.350	42.350	37,000
2025-01-06	42.900	43.700	42.600	42.600	42.600	15,000
2025-01-03	43.800	43.800	42.300	42.550	42.550	24,000
2025-01-02	43.500	43.500	42.750	43.050	43.050	43,000
2024-12-31	43.850	44.950	42.800	43.500	43.500	25,000
2024-12-30	45.500	45.500	43.550	43.700	43.700	70,000
2024-12-27	44.150	44.700	43.600	44.050	44.050	23,000
2024-12-26	44.150	44.550	43.950	43.950	43.950	38,000
2024-12-25	45.200	45.200	44.000	44.150	44.150	81,000
2024-12-24	45.850	45.850	45.100	45.100	45.100	21,000
2024-12-23	44.700	45.350	44.650	45.100	45.100	14,000
2024-12-20	45.300	45.300	44.400	44.650	44.650	42,000
2024-12-19	44.800	45.250	44.550	44.950	44.950	26,000
2024-12-18	45.650	45.650	44.800	44.800	44.800	36,000
2024-12-17	46.950	47.000	45.650	45.650	45.650	58,000
2024-12-16	44.950	46.850	44.950	46.500	46.500	215,000
2024-12-13	44.350	45.100	44.000	44.000	44.000	14,000
2024-12-12	45.650	45.700	44.600	44.600	44.600	29,000
2024-12-11	44.650	45.950	44.650	44.900	44.900	29,000
2024-12-10	47.850	47.850	44.800	44.850	44.850	124,000
2024-12-09	46.000	46.000	45.000	45.000	45.000	33,000
2024-12-06	46.150	46.150	45.450	45.950	45.950	21,000
2024-12-05	45.950	46.000	45.400	45.400	45.400	15,000
2024-12-04	44.350	45.650	44.350	45.400	45.400	37,000
2024-12-03	44.500	45.000	44.500	44.650	44.650	14,000
2024-12-02	44.500	45.000	44.100	44.100	44.100	19,000
2024-11-29	43.800	44.750	43.100	44.500	44.500	22,000
2024-11-28	43.650	44.300	43.550	43.800	43.800	19,000
2024-11-27	45.000	45.000	43.100	44.400	44.400	37,000
2024-11-26	45.950	45.950	44.800	44.800	44.800	55,000
2024-11-25	45.550	45.950	45.100	45.500	45.500	64,000
2024-11-22	46.550	46.950	45.450	45.600	45.600	32,000
2024-11-21	45.100	45.950	45.100	45.450	45.450	24,000
2024-11-20	45.000	46.300	45.000	45.050	45.050	34,570
2024-11-19	45.400	46.150	44.650	45.000	45.000	46,000
2024-11-18	46.300	47.500	45.300	45.300	45.300	51,000
2024-11-15	47.150	47.150	46.300	46.600	46.600	86,000
2024-11-14	47.150	47.150	46.750	47.150	47.150	29,000
2024-11-13	47.500	47.750	47.250	47.300	47.300	40,000
2024-11-12	49.800	49.800	47.000	47.200	47.200	319,000
2024-11-11	47.800	50.300	47.800	49.800	49.800	290,000
2024-11-08	48.800	49.200	47.700	47.700	47.700	87,000
2024-11-07	47.750	48.800	47.750	48.500	48.500	96,000
2024-11-06	48.450	48.450	47.550	47.750	47.750	37,000
2024-11-05	48.600	48.600	48.050	48.050	48.050	41,000
2024-11-04	49.700	49.700	48.550	48.550	48.550	72,000
2024-11-01	50.200	50.700	48.600	49.600	49.600	128,000

← NewerPage 8 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.