Redfin Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2025	11.56	12.08	11.52	12.00	12.00	3.81%	8,356,225
Aug 11, 2025	11.33	11.65	11.21	11.56	11.56	2.21%	5,919,400
Aug 8, 2025	11.18	11.59	11.13	11.31	11.31	1.07%	5,330,900
Aug 7, 2025	11.09	11.20	11.00	11.19	11.19	0.90%	2,982,107
Aug 6, 2025	11.16	11.18	11.06	11.09	11.09	-0.63%	2,101,280
Aug 5, 2025	11.16	11.26	11.12	11.16	11.16	-	3,128,073
Aug 4, 2025	10.89	11.24	10.73	11.16	11.16	2.48%	5,007,925
Aug 1, 2025	10.70	10.97	10.70	10.89	10.89	1.40%	2,709,478
Jul 31, 2025	10.94	10.94	10.72	10.74	10.74	-1.83%	3,094,220
Jul 30, 2025	10.91	10.95	10.83	10.94	10.94	0.37%	2,509,235
Jul 29, 2025	10.89	10.94	10.79	10.90	10.90	-0.27%	2,118,475
Jul 28, 2025	11.09	11.09	10.89	10.93	10.93	-1.00%	2,943,210
Jul 25, 2025	10.99	11.11	10.94	11.04	11.04	0.45%	3,221,465
Jul 24, 2025	10.93	11.01	10.92	10.99	10.99	0.55%	2,938,580
Jul 23, 2025	11.06	11.12	10.92	10.93	10.93	-0.82%	3,893,580
Jul 22, 2025	10.86	11.05	10.82	11.02	11.02	1.66%	3,802,606
Jul 21, 2025	10.58	10.87	10.56	10.84	10.84	2.46%	4,782,229
Jul 18, 2025	10.53	10.60	10.53	10.58	10.58	0.38%	1,932,240
Jul 17, 2025	10.63	10.63	10.54	10.54	10.54	-0.47%	2,431,897
Jul 16, 2025	10.47	10.64	10.47	10.59	10.59	1.24%	5,334,387
Jul 15, 2025	10.77	10.81	10.38	10.46	10.46	-5.77%	13,246,953
Jul 14, 2025	11.15	11.50	11.08	11.10	11.10	-	7,385,373
Jul 11, 2025	11.00	11.22	10.94	11.10	11.10	1.19%	4,590,340
Jul 10, 2025	10.95	10.99	10.89	10.97	10.97	0.27%	2,053,840
Jul 9, 2025	10.87	10.98	10.85	10.94	10.94	0.74%	3,462,740
Jul 8, 2025	10.78	10.88	10.77	10.86	10.86	0.84%	2,392,452
Jul 7, 2025	10.75	10.80	10.72	10.77	10.77	0.19%	1,684,450
Jul 4, 2025	10.80	10.84	10.73	10.75	10.75	-0.74%	1,543,820
Jul 3, 2025	10.76	10.85	10.73	10.83	10.83	0.74%	2,165,519
Jul 2, 2025	10.70	10.76	10.66	10.75	10.75	0.47%	1,928,136
Jul 1, 2025	10.77	10.77	10.68	10.70	10.70	-0.37%	1,465,940
Jun 30, 2025	10.75	10.77	10.71	10.74	10.74	0.19%	1,458,180
Jun 27, 2025	10.68	10.79	10.68	10.72	10.72	0.47%	2,114,066
Jun 26, 2025	10.69	10.74	10.66	10.67	10.67	-0.19%	1,726,976
Jun 25, 2025	10.65	10.69	10.59	10.69	10.69	0.47%	2,331,873
Jun 24, 2025	10.51	10.65	10.49	10.64	10.64	1.53%	2,076,910
Jun 23, 2025	10.47	10.50	10.35	10.48	10.48	0.10%	1,368,103
Jun 20, 2025	10.56	10.59	10.46	10.47	10.47	-1.04%	2,177,400
Jun 19, 2025	10.56	10.65	10.54	10.58	10.58	0.28%	2,544,100
Jun 18, 2025	10.72	10.72	10.51	10.55	10.55	-1.49%	3,172,605
Jun 17, 2025	10.70	10.74	10.63	10.71	10.71	0.09%	2,061,875
Jun 16, 2025	10.80	10.80	10.65	10.70	10.70	-1.11%	4,589,516
Jun 13, 2025	11.28	11.28	10.79	10.82	10.82	-10.43%	9,844,101
Jun 12, 2025	12.08	12.15	12.02	12.08	11.28	-	7,108,596
Jun 11, 2025	12.04	12.11	12.01	12.08	11.28	0.33%	4,324,537
Jun 10, 2025	12.12	12.21	11.97	12.04	11.24	-0.74%	5,920,584
Jun 9, 2025	11.95	12.15	11.86	12.13	11.33	3.68%	8,908,253
Jun 6, 2025	11.72	11.73	11.66	11.70	10.93	0.09%	2,496,323
Jun 5, 2025	11.75	11.80	11.65	11.69	10.92	-0.60%	2,777,749
Jun 4, 2025	11.67	11.81	11.62	11.76	10.98	1.03%	3,525,566