Redwood Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 1, 2025	28.00	28.15	27.90	27.95	27.95	-0.18%	12,100
Nov 28, 2025	28.10	28.10	27.80	28.00	28.00	-	56,737
Nov 27, 2025	28.10	28.40	28.00	28.00	28.00	-0.36%	24,199
Nov 26, 2025	28.30	28.75	27.95	28.10	28.10	-	55,515
Nov 25, 2025	28.20	28.20	27.75	28.10	28.10	0.90%	28,286
Nov 24, 2025	27.95	28.25	27.85	27.85	27.85	-0.36%	29,407
Nov 21, 2025	28.20	28.30	27.85	27.95	27.95	-1.41%	94,601
Nov 20, 2025	29.00	29.30	28.10	28.35	28.35	-1.39%	129,926
Nov 19, 2025	28.00	29.75	28.00	28.75	28.75	3.98%	252,787
Nov 18, 2025	28.70	28.75	27.65	27.65	27.65	-4.66%	207,441
Nov 17, 2025	31.45	31.45	29.00	29.00	29.00	1.40%	960,409
Nov 14, 2025	27.00	28.60	27.00	28.60	28.60	10.00%	226,123
Nov 13, 2025	25.75	26.00	25.75	26.00	26.00	0.97%	22,906
Nov 12, 2025	25.60	25.75	25.50	25.75	25.75	-0.58%	30,792