Redrow plc (RDW.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time Period:
Aug 08, 2021 - Aug 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Aug 08, 2022 | 562.50 | 574.00 | 562.50 | 564.50 | 564.50 | 963,313 |
| Aug 05, 2022 | 575.00 | 581.50 | 562.50 | 565.50 | 565.50 | 733,153 |
| Aug 04, 2022 | 578.00 | 581.50 | 566.00 | 577.00 | 577.00 | 1,020,710 |
| Aug 03, 2022 | 552.00 | 579.00 | 552.00 | 579.00 | 579.00 | 718,007 |
| Aug 02, 2022 | 567.50 | 573.00 | 554.50 | 557.00 | 557.00 | 1,573,622 |
| Aug 01, 2022 | 577.00 | 583.10 | 573.00 | 578.00 | 578.00 | 257,180 |
| Jul 29, 2022 | 570.00 | 585.50 | 570.00 | 577.00 | 577.00 | 413,519 |
| Jul 28, 2022 | 575.00 | 580.50 | 573.50 | 579.50 | 579.50 | 477,269 |
| Jul 27, 2022 | 569.50 | 576.00 | 567.50 | 574.50 | 574.50 | 296,999 |
| Jul 26, 2022 | 585.00 | 588.00 | 571.50 | 575.00 | 575.00 | 686,507 |
| Jul 25, 2022 | 590.00 | 590.00 | 572.00 | 585.00 | 585.00 | 732,878 |
| Jul 22, 2022 | 577.50 | 583.00 | 571.06 | 577.50 | 577.50 | 2,681,555 |
| Jul 21, 2022 | 557.50 | 580.00 | 556.50 | 578.00 | 578.00 | 957,235 |
| Jul 20, 2022 | 560.00 | 562.75 | 551.50 | 557.50 | 557.50 | 705,416 |
| Jul 19, 2022 | 550.00 | 558.50 | 544.00 | 558.00 | 558.00 | 680,729 |
| Jul 18, 2022 | 539.50 | 551.50 | 534.50 | 550.00 | 550.00 | 1,371,373 |
| Jul 15, 2022 | 519.00 | 536.00 | 510.00 | 533.00 | 533.00 | 525,944 |
| Jul 14, 2022 | 502.00 | 521.50 | 495.20 | 515.00 | 515.00 | 1,365,735 |
| Jul 13, 2022 | 498.00 | 500.50 | 487.80 | 492.00 | 492.00 | 583,778 |
| Jul 12, 2022 | 494.80 | 496.80 | 479.20 | 493.40 | 493.40 | 311,462 |
| Jul 11, 2022 | 486.00 | 487.20 | 471.20 | 487.20 | 487.20 | 584,265 |
| Jul 08, 2022 | 497.40 | 497.40 | 477.10 | 483.20 | 483.20 | 541,639 |
| Jul 07, 2022 | 493.00 | 494.40 | 475.80 | 486.60 | 486.60 | 638,627 |
| Jul 06, 2022 | 476.40 | 485.80 | 472.80 | 483.60 | 483.60 | 957,670 |
| Jul 05, 2022 | 498.40 | 498.40 | 462.96 | 470.40 | 470.40 | 656,122 |
| Jul 04, 2022 | 496.20 | 497.57 | 484.60 | 488.60 | 488.60 | 717,425 |
| Jul 01, 2022 | 482.80 | 495.20 | 478.17 | 491.60 | 491.60 | 333,701 |
| Jun 30, 2022 | 498.60 | 498.60 | 478.60 | 489.80 | 489.80 | 531,083 |
| Jun 29, 2022 | 497.40 | 503.32 | 493.80 | 499.00 | 499.00 | 241,090 |
| Jun 28, 2022 | 490.00 | 510.50 | 490.00 | 505.50 | 505.50 | 347,837 |
| Jun 27, 2022 | 496.20 | 505.50 | 496.20 | 501.50 | 501.50 | 787,864 |
| Jun 24, 2022 | 482.20 | 496.60 | 480.64 | 496.20 | 496.20 | 538,302 |
| Jun 23, 2022 | 481.80 | 487.40 | 478.00 | 481.00 | 481.00 | 457,861 |
| Jun 22, 2022 | 492.00 | 492.00 | 470.20 | 484.40 | 484.40 | 867,827 |
| Jun 21, 2022 | 472.60 | 493.80 | 472.60 | 486.60 | 486.60 | 366,753 |
| Jun 20, 2022 | 512.50 | 512.50 | 475.50 | 484.20 | 484.20 | 574,490 |
| Jun 17, 2022 | 504.50 | 510.69 | 500.33 | 500.50 | 500.50 | 843,617 |
| Jun 16, 2022 | 521.00 | 527.00 | 499.00 | 499.20 | 499.20 | 1,907,189 |
| Jun 15, 2022 | 531.00 | 534.50 | 527.00 | 531.00 | 531.00 | 1,478,069 |
| Jun 14, 2022 | 518.00 | 522.00 | 506.00 | 520.50 | 520.50 | 2,692,517 |
| Jun 13, 2022 | 520.50 | 522.10 | 502.48 | 507.50 | 507.50 | 519,268 |
| Jun 10, 2022 | 535.50 | 541.50 | 526.50 | 527.50 | 527.50 | 471,845 |
| Jun 09, 2022 | 537.50 | 541.50 | 530.00 | 538.50 | 538.50 | 336,881 |
| Jun 08, 2022 | 550.50 | 550.50 | 535.00 | 539.50 | 539.50 | 313,885 |
| Jun 07, 2022 | 533.00 | 544.00 | 533.00 | 538.00 | 538.00 | 307,298 |
| Jun 06, 2022 | 533.00 | 545.50 | 533.00 | 540.00 | 540.00 | 365,178 |
| Jun 01, 2022 | 532.50 | 539.60 | 527.50 | 528.00 | 528.00 | 313,265 |
| May 31, 2022 | 534.50 | 537.00 | 524.50 | 532.00 | 532.00 | 1,094,882 |
| May 30, 2022 | 543.50 | 543.50 | 532.50 | 535.50 | 535.50 | 399,076 |
| May 27, 2022 | 535.00 | 540.00 | 529.00 | 529.00 | 529.00 | 943,716 |
| May 26, 2022 | 516.50 | 534.50 | 512.50 | 532.00 | 532.00 | 677,461 |
| May 25, 2022 | 521.00 | 527.50 | 507.00 | 517.00 | 517.00 | 522,344 |
| May 24, 2022 | 532.00 | 532.00 | 514.50 | 517.50 | 517.50 | 846,321 |
| May 23, 2022 | 507.00 | 526.00 | 507.00 | 522.50 | 522.50 | 662,942 |
| May 20, 2022 | 506.50 | 517.28 | 506.00 | 512.00 | 512.00 | 1,212,728 |
| May 19, 2022 | 501.50 | 505.00 | 489.60 | 503.50 | 503.50 | 521,544 |
| May 18, 2022 | 510.00 | 518.50 | 506.00 | 506.00 | 506.00 | 456,250 |
| May 17, 2022 | 498.00 | 516.00 | 498.00 | 510.50 | 510.50 | 412,255 |
| May 16, 2022 | 520.00 | 520.00 | 501.50 | 505.00 | 505.00 | 356,061 |
| May 13, 2022 | 509.00 | 513.50 | 506.38 | 509.50 | 509.50 | 429,717 |
| May 12, 2022 | 495.80 | 507.50 | 490.20 | 503.00 | 503.00 | 496,186 |
| May 11, 2022 | 512.50 | 512.50 | 499.00 | 502.00 | 502.00 | 694,447 |
| May 10, 2022 | 493.00 | 513.50 | 493.00 | 504.00 | 504.00 | 481,128 |
| May 09, 2022 | 511.50 | 519.23 | 493.80 | 500.00 | 500.00 | 1,020,503 |
| May 06, 2022 | 524.50 | 530.27 | 511.00 | 513.50 | 513.50 | 743,352 |
| May 05, 2022 | 537.00 | 540.50 | 522.50 | 525.00 | 525.00 | 576,058 |
| May 04, 2022 | 532.00 | 534.98 | 522.50 | 524.00 | 524.00 | 1,125,001 |
| May 03, 2022 | 520.00 | 540.00 | 520.00 | 531.00 | 531.00 | 998,971 |
| Apr 29, 2022 | 517.50 | 534.00 | 517.50 | 528.00 | 528.00 | 668,983 |
| Apr 28, 2022 | 523.50 | 526.50 | 519.00 | 520.50 | 520.50 | 640,445 |
| Apr 27, 2022 | 538.00 | 538.65 | 518.00 | 520.50 | 520.50 | 685,650 |
| Apr 26, 2022 | 547.00 | 547.00 | 531.50 | 531.50 | 531.50 | 418,013 |
| Apr 25, 2022 | 534.50 | 546.00 | 533.00 | 534.00 | 534.00 | 536,020 |
| Apr 22, 2022 | 537.50 | 552.00 | 537.50 | 545.00 | 545.00 | 456,493 |
| Apr 21, 2022 | 545.00 | 555.50 | 543.00 | 549.50 | 549.50 | 574,403 |
| Apr 20, 2022 | 544.00 | 546.00 | 538.50 | 542.50 | 542.50 | 339,914 |
| Apr 19, 2022 | 538.50 | 543.00 | 533.00 | 540.50 | 540.50 | 588,421 |
| Apr 14, 2022 | 525.00 | 538.50 | 525.00 | 535.00 | 535.00 | 323,252 |
| Apr 13, 2022 | 532.50 | 536.00 | 529.00 | 535.50 | 535.50 | 809,974 |
| Apr 12, 2022 | 531.00 | 539.00 | 530.80 | 539.00 | 539.00 | 724,493 |
| Apr 11, 2022 | 543.50 | 546.50 | 538.50 | 542.50 | 542.50 | 1,653,678 |
| Apr 08, 2022 | 530.00 | 542.00 | 525.60 | 542.00 | 542.00 | 680,383 |
| Apr 07, 2022 | 532.50 | 537.00 | 520.50 | 528.00 | 528.00 | 1,765,557 |
| Apr 06, 2022 | 515.00 | 535.00 | 512.00 | 534.50 | 534.50 | 1,366,371 |
| Apr 05, 2022 | 536.00 | 540.00 | 515.50 | 525.00 | 525.00 | 1,081,921 |
| Apr 04, 2022 | 519.50 | 549.00 | 516.50 | 536.00 | 536.00 | 1,976,573 |
| Apr 01, 2022 | 529.50 | 534.75 | 515.50 | 517.00 | 517.00 | 1,718,872 |
| Mar 31, 2022 | 530.80 | 533.40 | 515.40 | 522.80 | 522.80 | 2,282,548 |
| Mar 30, 2022 | 518.60 | 524.20 | 511.67 | 519.20 | 519.20 | 799,015 |
| Mar 29, 2022 | 515.80 | 527.80 | 515.80 | 522.40 | 522.40 | 1,319,599 |
| Mar 28, 2022 | 515.00 | 528.40 | 515.00 | 520.00 | 520.00 | 1,051,770 |
| Mar 25, 2022 | 527.80 | 540.32 | 520.20 | 520.40 | 520.40 | 970,903 |
| Mar 24, 2022 | 529.60 | 545.40 | 529.60 | 540.40 | 540.40 | 662,593 |
| Mar 23, 2022 | 558.00 | 566.60 | 542.00 | 542.80 | 542.80 | 470,162 |
| Mar 22, 2022 | 557.40 | 563.80 | 552.80 | 560.40 | 560.40 | 750,894 |
| Mar 21, 2022 | 572.00 | 572.00 | 557.09 | 557.20 | 557.20 | 549,262 |
| Mar 18, 2022 | 572.20 | 575.20 | 556.40 | 571.80 | 571.80 | 2,188,116 |
| Mar 17, 2022 | 572.60 | 576.60 | 550.80 | 563.80 | 563.80 | 1,114,953 |
| Mar 16, 2022 | 557.20 | 572.00 | 553.20 | 572.00 | 572.00 | 1,521,304 |
| Mar 15, 2022 | 564.80 | 564.80 | 542.40 | 551.40 | 551.40 | 942,729 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
