Redrow plc (RDW.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 06:28PM GMT
Time Period:
Nov 29, 2021 - Nov 29, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 29, 2022 | 468.00 | 468.00 | 452.40 | 456.60 | 456.60 | 737,851 |
| Nov 28, 2022 | 460.00 | 465.60 | 454.80 | 457.00 | 457.00 | 874,317 |
| Nov 25, 2022 | 455.40 | 466.40 | 450.00 | 463.20 | 463.20 | 933,457 |
| Nov 24, 2022 | 470.40 | 477.36 | 467.20 | 467.80 | 467.80 | 580,313 |
| Nov 23, 2022 | 449.60 | 466.20 | 449.60 | 465.60 | 465.60 | 598,959 |
| Nov 22, 2022 | 458.60 | 464.60 | 453.00 | 455.20 | 455.20 | 865,190 |
| Nov 21, 2022 | 458.00 | 464.80 | 443.00 | 460.60 | 460.60 | 971,999 |
| Nov 18, 2022 | 446.20 | 451.60 | 442.60 | 447.60 | 447.60 | 705,534 |
| Nov 17, 2022 | 438.20 | 448.14 | 438.20 | 441.80 | 441.80 | 846,566 |
| Nov 16, 2022 | 446.00 | 457.00 | 437.40 | 441.60 | 441.60 | 1,081,326 |
| Nov 15, 2022 | 452.00 | 465.40 | 451.60 | 455.40 | 455.40 | 587,507 |
| Nov 14, 2022 | 462.60 | 468.80 | 449.40 | 460.60 | 460.60 | 896,350 |
| Nov 11, 2022 | 467.00 | 481.40 | 464.80 | 470.00 | 470.00 | 1,086,746 |
| Nov 10, 2022 | 438.80 | 472.20 | 438.80 | 471.80 | 471.80 | 1,523,153 |
| Nov 09, 2022 | 442.40 | 450.20 | 434.60 | 448.00 | 448.00 | 807,450 |
| Nov 08, 2022 | 435.00 | 441.80 | 424.80 | 439.40 | 439.40 | 821,139 |
| Nov 07, 2022 | 436.00 | 450.00 | 431.40 | 441.40 | 441.40 | 964,036 |
| Nov 04, 2022 | 435.20 | 441.80 | 426.60 | 440.60 | 440.60 | 834,741 |
| Nov 03, 2022 | 417.40 | 428.14 | 417.40 | 427.00 | 427.00 | 829,334 |
| Nov 02, 2022 | 421.40 | 427.80 | 417.60 | 427.80 | 427.80 | 2,514,489 |
| Nov 01, 2022 | 423.20 | 431.20 | 421.00 | 426.00 | 426.00 | 989,277 |
| Oct 31, 2022 | 412.20 | 424.20 | 412.20 | 418.60 | 418.60 | 941,746 |
| Oct 28, 2022 | 422.20 | 422.83 | 414.20 | 421.60 | 421.60 | 585,754 |
| Oct 27, 2022 | 421.80 | 430.60 | 417.20 | 426.40 | 426.40 | 1,024,955 |
| Oct 26, 2022 | 410.80 | 427.04 | 410.80 | 423.80 | 423.80 | 1,578,004 |
| Oct 25, 2022 | 401.00 | 419.60 | 401.00 | 418.20 | 418.20 | 1,170,500 |
| Oct 24, 2022 | 394.80 | 416.80 | 394.80 | 411.00 | 411.00 | 912,156 |
| Oct 21, 2022 | 404.20 | 410.60 | 394.80 | 401.80 | 401.80 | 1,077,962 |
| Oct 20, 2022 | 396.00 | 410.00 | 393.00 | 404.40 | 404.40 | 1,097,680 |
| Oct 19, 2022 | 415.00 | 415.00 | 399.00 | 400.80 | 400.80 | 1,137,487 |
| Oct 18, 2022 | 417.00 | 417.00 | 404.00 | 407.60 | 407.60 | 948,943 |
| Oct 17, 2022 | 396.00 | 419.00 | 396.00 | 416.40 | 416.40 | 1,016,247 |
| Oct 14, 2022 | 404.00 | 410.00 | 397.20 | 397.20 | 397.20 | 1,335,026 |
| Oct 13, 2022 | 373.40 | 405.80 | 367.40 | 397.20 | 397.20 | 1,672,693 |
| Oct 12, 2022 | 390.80 | 390.80 | 370.60 | 372.60 | 372.60 | 1,565,987 |
| Oct 11, 2022 | 385.00 | 397.00 | 385.00 | 392.20 | 392.20 | 1,438,286 |
| Oct 10, 2022 | 403.80 | 412.60 | 390.80 | 392.00 | 392.00 | 1,393,706 |
| Oct 07, 2022 | 423.80 | 423.80 | 400.20 | 400.20 | 400.20 | 1,339,746 |
| Oct 06, 2022 | 415.40 | 418.80 | 410.00 | 415.60 | 415.60 | 1,265,976 |
| Oct 05, 2022 | 412.20 | 428.00 | 407.00 | 410.60 | 410.60 | 2,276,166 |
| Oct 04, 2022 | 411.20 | 425.54 | 406.60 | 423.20 | 423.20 | 1,344,185 |
| Oct 03, 2022 | 397.60 | 414.00 | 394.00 | 411.00 | 411.00 | 1,404,142 |
| Sept 30, 2022 | 379.20 | 401.95 | 379.20 | 399.20 | 399.20 | 1,585,114 |
| Sept 29, 2022 | 415.00 | 415.00 | 384.80 | 384.80 | 384.80 | 1,824,875 |
| Sept 28, 2022 | 408.40 | 423.60 | 396.10 | 418.60 | 418.60 | 1,391,719 |
| Sept 27, 2022 | 438.00 | 439.32 | 407.40 | 407.40 | 407.40 | 1,899,457 |
| Sept 26, 2022 | 458.80 | 463.80 | 430.20 | 430.20 | 430.20 | 1,464,524 |
| Sept 23, 2022 | 467.00 | 486.40 | 460.80 | 466.20 | 466.20 | 1,120,672 |
| Sept 22, 2022 | 474.80 | 478.00 | 470.00 | 471.20 | 471.20 | 1,111,024 |
| Sept 22, 2022 | 22 Dividend | |||||
| Sept 21, 2022 | 469.80 | 507.00 | 469.80 | 499.20 | 477.20 | 2,794,374 |
| Sept 20, 2022 | 502.00 | 512.00 | 477.40 | 478.60 | 457.51 | 1,603,679 |
| Sept 16, 2022 | 504.00 | 520.50 | 498.40 | 506.50 | 484.18 | 2,029,428 |
| Sept 15, 2022 | 471.00 | 510.50 | 471.00 | 505.00 | 482.74 | 1,290,924 |
| Sept 14, 2022 | 471.00 | 485.40 | 471.00 | 474.60 | 453.68 | 1,622,088 |
| Sept 13, 2022 | 487.80 | 496.40 | 476.20 | 476.20 | 455.21 | 1,416,050 |
| Sept 12, 2022 | 489.60 | 494.40 | 488.40 | 493.40 | 471.66 | 611,121 |
| Sept 09, 2022 | 482.20 | 489.60 | 480.40 | 488.00 | 466.49 | 567,919 |
| Sept 08, 2022 | 483.60 | 487.20 | 476.60 | 478.40 | 457.32 | 1,216,749 |
| Sept 07, 2022 | 485.00 | 492.80 | 480.40 | 483.40 | 462.10 | 579,702 |
| Sept 06, 2022 | 484.00 | 500.00 | 476.18 | 489.60 | 468.02 | 492,050 |
| Sept 05, 2022 | 466.40 | 481.20 | 466.40 | 476.20 | 455.21 | 772,301 |
| Sept 02, 2022 | 481.00 | 487.00 | 450.31 | 473.60 | 452.73 | 1,469,442 |
| Sept 01, 2022 | 505.50 | 506.75 | 486.80 | 490.60 | 468.98 | 803,483 |
| Aug 31, 2022 | 515.50 | 524.50 | 505.00 | 506.00 | 483.70 | 1,539,931 |
| Aug 30, 2022 | 509.50 | 527.00 | 509.50 | 516.50 | 493.74 | 790,362 |
| Aug 26, 2022 | 523.00 | 528.50 | 516.50 | 520.00 | 497.08 | 504,621 |
| Aug 25, 2022 | 525.00 | 533.00 | 519.00 | 520.00 | 497.08 | 546,150 |
| Aug 24, 2022 | 529.00 | 530.00 | 518.79 | 524.00 | 500.91 | 741,358 |
| Aug 23, 2022 | 533.00 | 539.00 | 527.50 | 527.50 | 504.25 | 863,087 |
| Aug 22, 2022 | 542.50 | 549.00 | 532.49 | 532.50 | 509.03 | 738,326 |
| Aug 19, 2022 | 554.50 | 558.00 | 546.50 | 547.00 | 522.89 | 1,165,350 |
| Aug 18, 2022 | 545.00 | 559.00 | 545.00 | 554.00 | 529.58 | 940,917 |
| Aug 17, 2022 | 567.50 | 567.50 | 543.00 | 545.50 | 521.46 | 974,658 |
| Aug 16, 2022 | 573.00 | 573.00 | 556.00 | 556.00 | 531.50 | 440,541 |
| Aug 15, 2022 | 566.00 | 568.50 | 555.50 | 564.00 | 539.14 | 654,367 |
| Aug 12, 2022 | 562.50 | 570.00 | 560.97 | 564.00 | 539.14 | 571,287 |
| Aug 11, 2022 | 575.00 | 579.50 | 561.50 | 563.50 | 538.67 | 826,704 |
| Aug 10, 2022 | 558.00 | 574.00 | 552.50 | 573.50 | 548.23 | 1,029,224 |
| Aug 09, 2022 | 556.00 | 564.00 | 555.50 | 560.00 | 535.32 | 635,654 |
| Aug 08, 2022 | 562.50 | 574.00 | 562.50 | 564.50 | 539.62 | 1,114,153 |
| Aug 05, 2022 | 575.00 | 581.50 | 562.50 | 565.50 | 540.58 | 733,153 |
| Aug 04, 2022 | 578.00 | 581.50 | 566.00 | 577.00 | 551.57 | 1,020,710 |
| Aug 03, 2022 | 552.00 | 579.00 | 552.00 | 579.00 | 553.48 | 718,007 |
| Aug 02, 2022 | 567.50 | 573.00 | 554.50 | 557.00 | 532.45 | 1,573,622 |
| Aug 01, 2022 | 577.00 | 583.10 | 573.00 | 578.00 | 552.53 | 257,180 |
| Jul 29, 2022 | 570.00 | 585.50 | 570.00 | 577.00 | 551.57 | 413,519 |
| Jul 28, 2022 | 575.00 | 580.50 | 573.50 | 579.50 | 553.96 | 477,269 |
| Jul 27, 2022 | 569.50 | 576.00 | 567.50 | 574.50 | 549.18 | 296,999 |
| Jul 26, 2022 | 585.00 | 588.00 | 571.50 | 575.00 | 549.66 | 686,507 |
| Jul 25, 2022 | 590.00 | 590.00 | 572.00 | 585.00 | 559.22 | 732,878 |
| Jul 22, 2022 | 577.50 | 583.00 | 571.06 | 577.50 | 552.05 | 2,681,555 |
| Jul 21, 2022 | 557.50 | 580.00 | 556.50 | 578.00 | 552.53 | 957,235 |
| Jul 20, 2022 | 560.00 | 562.75 | 551.50 | 557.50 | 532.93 | 705,416 |
| Jul 19, 2022 | 550.00 | 558.50 | 544.00 | 558.00 | 533.41 | 680,729 |
| Jul 18, 2022 | 539.50 | 551.50 | 534.50 | 550.00 | 525.76 | 1,371,373 |
| Jul 15, 2022 | 519.00 | 536.00 | 510.00 | 533.00 | 509.51 | 525,944 |
| Jul 14, 2022 | 502.00 | 521.50 | 495.20 | 515.00 | 492.30 | 1,365,735 |
| Jul 13, 2022 | 498.00 | 500.50 | 487.80 | 492.00 | 470.32 | 583,778 |
| Jul 12, 2022 | 494.80 | 496.80 | 479.20 | 493.40 | 471.66 | 311,462 |
| *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.
