Skip to main content
logo
Rainwater Equity ETF (RW)
NYSEARCA: RW · Real-Time Price · USD
25.23
+0.29 (1.14%)
Oct 15, 2026, 4:00 PM EDT - Market closed

RW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 15, 202625.1425.2325.1425.2325.231.14%267
Oct 14, 202624.9424.9424.9424.9424.94-0.12%564
Oct 13, 202624.8825.0324.8824.9724.970.45%2,276
Oct 12, 202624.8524.8624.8224.8624.860.24%907
Oct 9, 202624.8024.8024.8024.8024.800.81%142
Oct 8, 202624.4624.6024.4624.6024.600.57%1,350
Oct 7, 202624.5624.5624.4624.4624.46-1.13%11,136
Oct 6, 202624.7724.7724.7224.7424.740.37%1,059
Oct 5, 202624.5424.7024.5424.6524.650.45%1,829
Oct 2, 202624.6124.6124.5424.5424.540.70%1,253
Oct 1, 202624.4724.4724.3724.3724.37-0.05%563
Sep 30, 202624.3824.3824.3824.3824.38-0.52%126
Sep 29, 202624.4924.5224.4624.5124.51-0.28%1,219
Sep 28, 202624.5824.6324.5824.5824.58-0.67%2,821
Sep 25, 202624.7524.7524.7524.7524.750.51%264
Sep 24, 202624.6024.6224.6024.6224.620.33%773
Sep 23, 202624.5724.6024.5424.5424.54-0.28%1,656
Sep 22, 202624.2724.6924.2724.6124.61-0.15%1,171
Sep 21, 202624.5724.6924.5724.6524.650.63%2,146
Sep 18, 202624.4524.4924.4524.4924.490.04%156
Sep 17, 202624.5724.5724.4624.4924.480.62%2,783
Sep 16, 202624.5724.5724.3424.3424.34-0.18%2,027
Sep 15, 202624.3924.3924.3824.3824.38-0.53%184
Sep 14, 202624.5124.5124.5124.5124.51-0.46%102
Sep 11, 202624.6224.6224.6224.6224.621.29%113
Sep 10, 202623.9624.3423.9624.3124.31-0.49%912
Sep 9, 202624.5224.5324.4324.4324.43-1.26%1,283
Sep 8, 202624.8424.8424.7424.7424.74-0.71%8,314
Sep 4, 202625.0025.0024.9124.9224.92-0.59%1,314
Sep 3, 202625.0125.0725.0125.0725.070.79%148
Sep 2, 202624.8824.9224.8724.8724.870.07%1,439
Sep 1, 202624.8524.9024.8524.8624.86-1.16%1,320
Aug 31, 202625.1525.1525.1525.1525.15-0.95%43
Aug 28, 202625.5625.5625.3625.3925.39-0.41%2,095
Aug 27, 202625.5425.5425.4725.4925.49-0.20%1,367
Aug 26, 202625.6725.7225.5425.5425.540.24%1,945
Aug 25, 202625.4725.4825.4725.4825.480.35%1,010
Aug 24, 202625.1425.4225.1325.3925.39-0.24%1,458
Aug 21, 202625.4325.5025.4325.4525.450.67%1,302
Aug 20, 202625.5525.5525.2825.2825.28-1.21%702
Aug 19, 202625.7525.7525.5925.5925.59-0.45%2,381
Aug 18, 202625.7025.7025.7025.7025.70-0.68%151
Aug 17, 202625.9225.9225.8725.8825.88-0.31%841
Aug 14, 202625.9325.9625.9325.9625.960.46%221
Aug 13, 202625.8825.8825.8425.8425.84-0.15%1,057
Aug 12, 202625.9125.9125.8825.8825.880.05%218
Aug 11, 202625.8725.8725.8725.8725.87-0.10%14
Aug 10, 202625.5525.9625.5525.8925.89-0.50%726
Aug 7, 202626.0426.0426.0226.0226.02-0.22%1,955
Aug 6, 202626.0026.2224.2826.0826.08-0.35%4,805