Redfin Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	41.80	42.15	41.25	42.00	-	-1.52%	7,550,199
Jul 31, 2025	43.15	43.20	41.95	42.65	42.65	-	70,273,532
Jul 30, 2025	39.05	42.65	39.05	42.65	42.65	9.92%	64,585,068
Jul 29, 2025	40.15	40.15	38.75	38.80	38.80	-3.12%	26,820,072
Jul 28, 2025	39.30	40.90	38.75	40.05	40.05	2.04%	42,302,496
Jul 25, 2025	39.30	39.75	38.85	39.25	39.25	-0.13%	20,061,956
Jul 24, 2025	40.60	40.60	38.65	39.30	39.30	-2.24%	37,297,728
Jul 23, 2025	39.00	40.40	38.80	40.20	40.20	3.21%	34,288,734
Jul 22, 2025	39.10	39.80	38.50	38.95	38.95	0.13%	29,253,640
Jul 21, 2025	38.50	39.50	38.45	38.90	38.90	0.26%	29,939,732
Jul 18, 2025	38.00	39.45	37.85	38.80	38.80	2.78%	57,976,110
Jul 17, 2025	35.70	37.90	35.55	37.75	37.75	6.64%	46,587,626
Jul 16, 2025	36.00	36.35	35.30	35.40	35.40	-1.53%	20,952,424
Jul 15, 2025	35.75	37.20	35.60	35.95	35.95	0.70%	40,038,161
Jul 14, 2025	34.20	36.00	34.20	35.70	35.20	5.00%	25,896,441
Jul 11, 2025	34.10	34.30	33.40	34.00	33.52	-1.45%	13,194,758
Jul 10, 2025	34.55	34.80	34.20	34.50	34.02	0.88%	5,757,413
Jul 9, 2025	34.55	34.70	34.20	34.20	33.72	-1.16%	8,471,603
Jul 8, 2025	35.40	35.70	34.55	34.60	34.12	-1.70%	8,343,659
Jul 7, 2025	36.15	36.20	35.00	35.20	34.71	-3.03%	10,463,098
Jul 4, 2025	36.30	36.55	36.05	36.30	35.79	-	5,328,501
Jul 3, 2025	35.90	36.55	35.90	36.30	35.79	0.83%	10,292,315
Jul 2, 2025	35.35	36.05	35.35	36.00	35.50	1.12%	7,401,495
Jul 1, 2025	34.85	36.00	34.85	35.60	35.10	2.15%	12,450,327
Jun 30, 2025	35.00	35.20	34.35	34.85	34.36	-1.13%	11,783,762
Jun 27, 2025	35.75	36.00	34.85	35.25	34.76	-0.70%	13,630,795
Jun 26, 2025	35.10	36.30	35.10	35.50	35.00	1.28%	15,508,571
Jun 25, 2025	35.30	35.60	34.85	35.05	34.56	-0.43%	8,868,176
Jun 24, 2025	34.60	35.35	34.35	35.20	34.71	1.29%	15,060,576
Jun 23, 2025	34.50	34.80	33.55	34.75	34.26	1.61%	15,680,913
Jun 20, 2025	34.45	35.00	34.15	34.20	33.72	-0.58%	35,495,759
Jun 19, 2025	35.50	35.70	34.40	34.40	33.92	-3.23%	15,071,679
Jun 18, 2025	36.25	36.35	35.40	35.55	35.05	-1.25%	12,634,708
Jun 17, 2025	37.55	37.60	35.90	36.00	35.50	-4.00%	23,948,251
Jun 16, 2025	37.00	38.35	36.05	37.50	36.97	2.04%	35,235,141
Jun 13, 2025	36.65	36.90	35.75	36.75	36.24	1.10%	19,079,654
Jun 12, 2025	35.95	36.70	35.90	36.35	35.84	1.11%	10,403,317
Jun 11, 2025	35.90	36.15	35.40	35.95	35.45	0.56%	6,137,636
Jun 10, 2025	35.05	36.50	35.05	35.75	35.25	1.27%	14,668,277
Jun 9, 2025	35.60	35.60	34.75	35.30	34.81	-	6,104,094
Jun 6, 2025	34.30	35.40	34.10	35.30	34.81	2.92%	10,696,691
Jun 5, 2025	33.65	34.45	33.35	34.30	33.82	1.93%	8,882,724
Jun 4, 2025	33.60	34.10	33.55	33.65	33.18	0.90%	9,343,520
Jun 3, 2025	33.50	33.95	33.20	33.35	32.88	0.45%	8,654,807
Jun 2, 2025	34.50	34.50	32.95	33.20	32.74	-4.32%	22,690,470
May 29, 2025	35.90	35.90	34.70	34.70	34.21	-2.66%	17,799,900
May 28, 2025	35.90	36.05	35.35	35.65	35.15	0.42%	9,037,841
May 27, 2025	36.05	36.65	35.50	35.50	35.00	-1.53%	11,697,294
May 26, 2025	36.50	36.85	35.95	36.05	35.55	-0.83%	9,300,919
May 23, 2025	36.00	36.60	36.00	36.35	35.84	0.97%	6,806,695