Redwood Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	27.70	27.70	27.25	27.45	27.45	-0.18%	29,000
Feb 10, 2026	27.00	28.60	27.00	27.50	27.50	1.10%	24,214
Feb 9, 2026	27.10	27.35	27.00	27.20	27.20	0.55%	26,550
Feb 6, 2026	27.05	27.40	27.00	27.05	27.05	-1.64%	21,287
Feb 5, 2026	27.75	27.80	27.35	27.50	27.50	-0.18%	7,565
Feb 4, 2026	27.40	27.70	27.40	27.55	27.55	0.36%	6,560
Feb 3, 2026	27.30	27.60	27.10	27.45	27.45	-0.18%	21,437
Feb 2, 2026	27.95	28.60	27.50	27.50	27.50	-0.36%	15,503
Jan 30, 2026	27.30	27.70	27.25	27.60	27.60	0.36%	25,010
Jan 29, 2026	27.80	27.95	27.50	27.50	27.50	-0.36%	47,003
Jan 28, 2026	27.90	27.90	27.50	27.60	27.60	-0.90%	56,510
Jan 27, 2026	27.95	28.20	27.80	27.85	27.85	-0.36%	38,375
Jan 26, 2026	28.00	28.10	27.85	27.95	27.95	-0.18%	20,000
Jan 23, 2026	28.00	28.30	27.90	28.00	28.00	-	72,102
Jan 22, 2026	28.00	28.35	27.95	28.00	28.00	0.54%	26,150
Jan 21, 2026	28.25	28.25	27.85	27.85	27.85	-1.42%	34,267
Jan 20, 2026	28.30	28.45	28.10	28.25	28.25	0.53%	27,041
Jan 19, 2026	28.10	28.50	28.00	28.10	28.10	-	43,606
Jan 16, 2026	28.50	28.50	28.10	28.10	28.10	-0.35%	16,255
Jan 15, 2026	28.20	28.35	28.15	28.20	28.20	0.53%	22,085
Jan 14, 2026	27.95	28.50	27.95	28.05	28.05	1.26%	37,813
Jan 13, 2026	27.60	28.00	27.60	27.70	27.70	0.36%	25,403
Jan 12, 2026	27.50	28.10	27.50	27.60	27.60	0.36%	56,155
Jan 9, 2026	27.75	27.85	27.50	27.50	27.50	-	16,027
Jan 8, 2026	27.80	27.80	27.15	27.50	27.50	-0.18%	67,568
Jan 7, 2026	27.55	27.70	27.25	27.55	27.55	-	49,204
Jan 6, 2026	27.30	27.70	27.05	27.55	27.55	1.85%	41,586
Jan 5, 2026	27.80	27.95	27.00	27.05	27.05	-2.70%	84,531
Jan 2, 2026	27.60	27.95	27.55	27.80	27.80	0.72%	70,469
Dec 31, 2025	27.70	27.90	27.50	27.60	27.60	-0.36%	69,001
Dec 30, 2025	27.95	28.10	27.70	27.70	27.70	-0.89%	49,045
Dec 29, 2025	28.40	28.50	27.85	27.95	27.95	-1.24%	79,538
Dec 26, 2025	28.70	28.75	28.30	28.30	28.30	-1.22%	47,777
Dec 24, 2025	28.80	29.00	28.60	28.65	28.65	0.17%	35,205
Dec 23, 2025	28.80	29.15	28.60	28.60	28.60	-	53,395
Dec 22, 2025	28.70	28.75	28.60	28.60	28.60	0.70%	27,407
Dec 19, 2025	28.50	28.60	28.40	28.40	28.40	-0.35%	7,000
Dec 18, 2025	28.75	28.75	28.30	28.50	28.50	0.18%	20,026
Dec 17, 2025	28.60	28.70	28.45	28.45	28.45	0.35%	7,120
Dec 16, 2025	28.50	28.50	28.20	28.35	28.35	-1.05%	33,140
Dec 15, 2025	28.65	28.85	28.65	28.65	28.65	-	19,000
Dec 12, 2025	28.65	28.80	28.50	28.65	28.65	-	31,038
Dec 11, 2025	28.50	28.85	28.50	28.65	28.65	0.53%	23,405
Dec 10, 2025	28.55	28.60	28.40	28.50	28.50	-0.52%	30,479
Dec 9, 2025	28.55	28.90	28.20	28.65	28.65	0.53%	31,597
Dec 8, 2025	28.75	28.75	28.40	28.50	28.50	-0.70%	17,122
Dec 5, 2025	28.90	29.40	28.70	28.70	28.70	-1.03%	30,090
Dec 4, 2025	28.40	29.20	28.35	29.00	29.00	2.65%	74,412
Dec 3, 2025	28.35	28.35	28.25	28.25	28.25	-0.18%	5,026
Dec 2, 2025	28.00	28.40	28.00	28.30	28.30	1.25%	18,810