Redfin Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	23.00	23.31	22.89	23.01	23.01	-0.39%	814,397
Jul 31, 2025	23.42	23.52	23.09	23.10	23.10	-1.83%	1,798,969
Jul 30, 2025	24.18	24.40	23.53	23.53	23.53	-2.57%	2,217,445
Jul 29, 2025	24.60	25.20	23.70	24.15	24.15	9.28%	5,814,189
Jul 28, 2025	22.60	22.65	22.02	22.10	22.10	-0.05%	2,119,174
Jul 25, 2025	21.89	22.17	21.89	22.11	22.11	0.23%	1,387,656
Jul 24, 2025	21.89	22.14	21.80	22.06	22.06	1.99%	1,762,415
Jul 23, 2025	21.60	21.77	21.51	21.63	21.63	1.98%	1,876,101
Jul 22, 2025	21.10	21.30	21.03	21.21	21.21	0.62%	1,341,186
Jul 21, 2025	21.18	21.22	20.86	21.08	21.08	-0.61%	1,095,824
Jul 18, 2025	21.29	21.43	21.16	21.21	21.21	0.05%	1,259,830
Jul 17, 2025	20.93	21.27	20.88	21.20	21.20	2.17%	1,621,337
Jul 16, 2025	20.77	20.93	20.67	20.75	20.75	-0.24%	1,832,086
Jul 15, 2025	20.59	20.93	20.56	20.80	20.80	0.82%	1,219,791
Jul 14, 2025	20.32	20.69	20.25	20.63	20.63	0.34%	1,185,488
Jul 11, 2025	21.05	21.05	20.51	20.56	20.56	-2.88%	1,432,743
Jul 10, 2025	20.68	21.17	20.63	21.17	21.17	3.12%	1,390,814
Jul 9, 2025	20.62	20.74	20.42	20.53	20.53	-0.39%	1,184,860
Jul 8, 2025	20.44	20.67	20.26	20.61	20.61	0.49%	1,605,156
Jul 7, 2025	20.02	20.62	19.98	20.51	20.51	1.08%	1,483,489
Jul 4, 2025	20.35	20.47	20.27	20.29	20.29	-1.50%	879,267
Jul 3, 2025	20.85	20.88	20.54	20.60	20.60	-0.91%	1,320,539
Jul 2, 2025	20.61	20.81	20.47	20.79	20.79	1.12%	1,290,542
Jul 1, 2025	20.31	20.56	20.15	20.56	20.56	0.73%	1,541,129
Jun 30, 2025	20.65	20.70	20.41	20.41	20.41	-1.11%	1,459,339
Jun 27, 2025	20.62	20.80	20.43	20.64	20.64	0.58%	1,622,981
Jun 26, 2025	20.58	20.64	20.41	20.52	20.52	0.15%	1,101,939
Jun 25, 2025	20.79	20.93	20.42	20.49	20.49	-	2,389,247
Jun 24, 2025	20.14	20.56	20.02	20.49	20.49	5.13%	2,749,052
Jun 23, 2025	19.34	19.61	19.32	19.49	19.49	0.10%	1,306,388
Jun 20, 2025	19.58	19.70	19.42	19.47	19.47	-0.10%	2,893,208
Jun 19, 2025	19.15	19.49	19.09	19.49	19.49	1.09%	2,188,419
Jun 18, 2025	19.30	19.49	19.15	19.28	19.28	-1.13%	1,902,557
Jun 17, 2025	19.73	19.92	19.50	19.50	19.50	-1.52%	1,662,962
Jun 16, 2025	19.81	19.97	19.74	19.80	19.80	-0.45%	1,796,640
Jun 13, 2025	20.06	20.22	19.86	19.89	19.89	-2.64%	2,076,818
Jun 12, 2025	20.46	20.54	20.17	20.43	20.43	-1.49%	2,221,153
Jun 11, 2025	20.83	20.93	20.74	20.74	20.74	-0.14%	1,962,497
Jun 10, 2025	20.60	20.79	20.59	20.77	20.77	0.73%	1,553,836
Jun 9, 2025	20.68	20.80	20.62	20.62	20.62	-0.10%	1,316,857
Jun 6, 2025	20.37	20.64	20.34	20.64	20.64	1.33%	1,701,829
Jun 5, 2025	20.27	20.37	20.03	20.37	20.37	0.94%	2,140,805
Jun 4, 2025	20.11	20.24	19.98	20.18	20.18	0.80%	1,684,955
Jun 3, 2025	19.89	20.02	19.59	20.02	20.02	0.70%	2,314,183
Jun 2, 2025	20.10	20.15	19.63	19.88	19.88	-1.83%	3,132,656
May 30, 2025	20.18	20.31	20.09	20.25	20.25	-0.15%	4,761,327
May 29, 2025	20.50	20.75	20.28	20.28	20.28	-0.25%	2,028,012
May 28, 2025	20.36	20.45	20.29	20.33	20.33	-0.44%	1,631,854
May 27, 2025	20.38	20.55	20.35	20.42	20.42	-	969,231
May 26, 2025	20.19	20.48	20.15	20.42	20.42	1.74%	1,256,659