Redwood Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	20.20	20.60	19.90	20.60	-	0.73%	25,024
Jul 29, 2026	20.50	20.65	19.95	20.45	20.45	-0.97%	156,288
Jul 28, 2026	20.80	21.15	20.60	20.65	20.65	-1.20%	44,270
Jul 27, 2026	20.55	21.00	20.35	20.90	20.90	1.70%	56,303
Jul 24, 2026	20.10	20.70	20.10	20.55	20.55	0.98%	45,031
Jul 23, 2026	20.20	20.70	20.15	20.35	20.35	0.74%	51,339
Jul 22, 2026	20.15	20.45	20.15	20.20	20.20	-	33,022
Jul 21, 2026	20.50	20.50	20.20	20.20	20.20	-0.49%	25,062
Jul 20, 2026	19.90	21.30	19.90	20.30	20.30	0.74%	148,526
Jul 17, 2026	19.80	20.30	19.50	20.15	20.15	0.75%	112,347
Jul 16, 2026	20.05	20.30	19.35	20.00	20.00	0.50%	69,051
Jul 15, 2026	19.75	20.20	19.30	19.90	19.90	2.84%	65,108
Jul 14, 2026	19.70	19.70	19.25	19.35	19.35	-1.53%	43,335
Jul 13, 2026	20.00	20.00	19.55	19.65	19.65	-1.50%	35,170
Jul 9, 2026	20.10	20.10	19.80	19.95	19.95	0.25%	26,240
Jul 8, 2026	20.20	20.20	19.90	19.90	19.90	-0.75%	51,162
Jul 7, 2026	21.00	21.00	20.65	20.85	20.05	0.72%	51,006
Jul 6, 2026	20.45	20.95	20.45	20.70	19.91	0.49%	33,453
Jul 3, 2026	20.30	20.75	20.30	20.60	19.81	1.48%	40,101
Jul 2, 2026	20.10	20.35	20.05	20.30	19.52	1.00%	13,228
Jul 1, 2026	20.10	20.10	19.90	20.10	19.33	0.25%	37,384
Jun 30, 2026	20.20	20.40	20.05	20.05	19.28	-1.23%	21,309
Jun 29, 2026	20.30	20.55	19.90	20.30	19.52	-	62,671
Jun 26, 2026	20.55	20.90	20.20	20.30	19.52	-1.93%	26,700
Jun 25, 2026	20.65	20.85	20.50	20.70	19.91	-0.72%	29,244
Jun 24, 2026	20.40	22.25	20.40	20.85	20.05	2.46%	226,544
Jun 23, 2026	20.50	20.50	20.20	20.35	19.57	0.49%	30,931
Jun 22, 2026	20.35	20.35	20.25	20.25	19.47	-0.49%	28,941
Jun 18, 2026	20.60	20.60	20.25	20.35	19.57	-0.25%	35,315
Jun 17, 2026	20.40	20.65	20.40	20.40	19.62	-1.21%	15,470
Jun 16, 2026	20.85	20.90	20.65	20.65	19.86	-0.48%	10,343
Jun 15, 2026	20.60	20.75	20.25	20.75	19.95	-0.95%	52,068
Jun 12, 2026	20.85	21.20	20.70	20.95	20.15	0.48%	23,331
Jun 11, 2026	20.95	21.20	20.65	20.85	20.05	-1.88%	38,110
Jun 10, 2026	20.65	21.80	20.65	21.25	20.43	-3.19%	89,576
Jun 9, 2026	21.80	22.00	21.65	21.95	21.11	0.92%	7,355
Jun 8, 2026	21.80	21.80	21.55	21.75	20.92	-0.46%	15,035
Jun 5, 2026	22.20	22.20	21.60	21.85	21.01	-0.46%	20,597
Jun 4, 2026	22.20	22.20	21.80	21.95	21.11	-1.13%	33,828
Jun 3, 2026	22.80	22.80	22.00	22.20	21.35	3.26%	113,243
Jun 2, 2026	21.35	21.75	21.35	21.50	20.68	-0.92%	33,374
Jun 1, 2026	21.80	21.80	21.60	21.70	20.87	-1.59%	46,454
May 29, 2026	21.90	22.75	21.65	22.05	21.20	2.08%	34,255
May 28, 2026	22.65	22.65	21.60	21.60	20.77	-1.37%	14,802
May 27, 2026	22.55	22.60	21.90	21.90	21.06	-2.88%	41,636
May 26, 2026	21.65	22.95	21.55	22.55	21.68	4.16%	71,159
May 25, 2026	21.70	22.30	21.15	21.65	20.82	-2.26%	70,588
May 22, 2026	22.45	22.50	22.05	22.15	21.30	-1.12%	39,589
May 21, 2026	22.45	22.80	22.30	22.40	21.54	1.13%	55,669
May 20, 2026	22.70	22.80	22.00	22.15	21.30	-4.11%	249,805