Skip to main content
logo
Rainwater Equity ETF (RW)
NYSEARCA: RW · Real-Time Price · USD
25.56
+0.06 (0.24%)
Jul 1, 2026, 11:00 AM EDT - Market open

RW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 1, 202626.0026.0026.0025.47--0.11%470
Jun 30, 202625.3725.5025.3725.5025.501.06%1,820
Jun 29, 202625.3425.3625.1725.2325.230.64%781
Jun 26, 202625.1025.1125.0725.0725.07-0.08%539
Jun 25, 202625.4025.4025.0925.0925.090.44%1,250
Jun 24, 202625.1225.1224.9824.9824.980.54%1,618
Jun 23, 202624.7024.9124.7024.8524.85-0.73%1,123
Jun 22, 202625.0825.0825.0325.0325.03-0.68%443
Jun 18, 202625.1425.2025.1425.2025.201.11%644
Jun 17, 202625.0325.2224.8524.9224.92-0.65%6,493
Jun 16, 202625.0825.1225.0825.0925.090.03%1,310
Jun 15, 202624.7825.1124.7825.0825.080.83%773
Jun 12, 202624.8924.8924.8824.8824.87-0.10%209
Jun 11, 202624.4324.9024.4324.9024.902.13%3,634
Jun 10, 202624.6924.6924.3824.3824.38-1.33%1,388
Jun 9, 202624.8424.8424.4624.7124.710.92%1,177
Jun 8, 202624.6124.6124.4924.4924.49-0.20%339
Jun 5, 202624.7924.7924.5024.5324.53-2.41%3,705
Jun 4, 202624.9025.1724.9025.1425.140.87%1,663
Jun 3, 202623.8725.0523.8724.9224.92-0.80%4,855
Jun 2, 202625.1725.1725.0625.1325.120.38%873
Jun 1, 202624.8925.0424.8925.0325.03-1.19%2,386
May 29, 202625.3625.4425.3125.3325.330.19%5,737
May 28, 202625.1125.2825.1125.2825.281.21%342
May 27, 202624.7625.0324.6024.9824.980.15%1,322
May 26, 202624.4724.9424.0724.9424.941.10%1,246
May 22, 202624.6924.7224.6724.6724.670.53%1,060
May 21, 202624.3324.6124.3324.5424.540.16%1,869
May 20, 202624.3924.5624.3924.5024.501.79%5,934
May 19, 202624.1924.1924.0124.0724.07-0.66%3,622
May 18, 202624.3024.3024.0924.2324.230.09%2,584
May 15, 202624.3124.3124.2124.2124.21-2.11%4,297
May 14, 202624.7124.7324.7124.7324.730.68%1,126
May 13, 202624.5624.5624.5624.5624.560.42%98
May 12, 202624.4224.4624.4224.4624.46-0.81%470
May 11, 202624.8024.8024.6624.6624.66-0.09%1,266
May 8, 202624.6424.7624.6424.6924.680.45%3,387
May 7, 202624.8324.8424.5824.5824.58-1.80%981
May 6, 202624.8825.0324.8825.0325.032.30%1,485
May 5, 202624.3424.5023.9424.4624.461.78%1,864
May 4, 202624.0324.0424.0324.0424.04-0.67%380
May 1, 202624.2424.2824.2024.2024.20-0.05%1,673
Apr 30, 202624.2124.2124.2124.2124.211.67%105
Apr 29, 202623.8123.8123.8123.8123.81-0.25%237
Apr 28, 202623.8223.8723.7523.8723.87-0.87%9,471
Apr 27, 202624.0224.0824.0224.0824.080.18%271
Apr 24, 202623.1724.0423.1724.0424.040.07%2,071
Apr 23, 202624.1224.1423.8124.0224.02-0.43%3,495
Apr 22, 202624.1224.1324.1124.1324.13-0.73%1,315
Apr 21, 202624.3624.3624.3024.3024.30-2.06%573