RWJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	54.44	54.77	54.24	54.33	54.33	-0.17%	81,638
Feb 9, 2026	54.60	54.66	54.30	54.42	54.42	-0.60%	100,320
Feb 6, 2026	53.63	54.86	53.51	54.75	54.75	2.97%	174,901
Feb 5, 2026	53.61	53.86	52.97	53.17	53.17	-0.95%	125,881
Feb 4, 2026	53.03	54.00	53.03	53.68	53.68	1.72%	95,129
Feb 3, 2026	52.63	53.41	52.16	52.77	52.77	-	105,831
Feb 2, 2026	51.79	52.89	51.75	52.77	52.77	1.31%	244,439
Jan 30, 2026	51.89	52.24	51.53	52.09	52.09	-0.04%	60,052
Jan 29, 2026	51.96	52.38	51.60	52.11	52.11	0.68%	53,672
Jan 28, 2026	52.61	52.61	51.70	51.76	51.76	-0.79%	65,329
Jan 27, 2026	52.17	52.29	51.93	52.17	52.17	-0.26%	66,693
Jan 26, 2026	52.49	52.64	52.11	52.31	52.31	-0.21%	76,671
Jan 23, 2026	53.10	53.25	52.30	52.42	52.42	-1.56%	87,167
Jan 22, 2026	53.46	53.84	53.10	53.25	53.25	0.19%	105,104
Jan 21, 2026	51.91	53.38	51.91	53.15	53.15	2.75%	173,253
Jan 20, 2026	51.85	52.09	51.51	51.73	51.73	-1.75%	96,147
Jan 16, 2026	52.98	52.98	52.56	52.65	52.65	-0.66%	66,390
Jan 15, 2026	52.22	53.11	52.22	53.00	53.00	1.61%	85,758
Jan 14, 2026	51.78	52.23	51.78	52.16	52.16	0.73%	77,828
Jan 13, 2026	51.92	52.04	51.66	51.78	51.78	0.04%	74,734
Jan 12, 2026	51.44	51.99	51.15	51.76	51.76	0.04%	84,877
Jan 9, 2026	51.47	51.86	51.02	51.74	51.74	0.88%	104,291
Jan 8, 2026	50.02	51.61	50.00	51.29	51.29	2.07%	90,664
Jan 7, 2026	50.87	50.87	50.20	50.25	50.25	-1.14%	98,956
Jan 6, 2026	49.83	50.85	49.61	50.83	50.83	2.07%	132,122
Jan 5, 2026	49.22	50.22	49.08	49.80	49.80	1.47%	97,798
Jan 2, 2026	48.92	49.27	48.57	49.08	49.08	0.74%	124,363
Dec 31, 2025	49.28	49.28	48.69	48.72	48.72	-0.96%	55,597
Dec 30, 2025	49.37	49.40	49.11	49.19	49.19	-0.40%	79,633
Dec 29, 2025	49.47	49.47	49.19	49.39	49.39	-0.42%	68,205
Dec 26, 2025	49.53	49.60	49.28	49.60	49.60	0.08%	65,873
Dec 24, 2025	49.27	49.57	49.20	49.56	49.56	0.47%	48,023
Dec 23, 2025	49.51	49.62	49.24	49.33	49.33	-0.62%	88,361
Dec 22, 2025	49.56	49.93	49.53	49.64	49.64	0.08%	224,265
Dec 19, 2025	49.54	49.68	49.40	49.60	49.45	0.04%	73,512
Dec 18, 2025	49.91	50.06	49.41	49.58	49.43	0.29%	88,727
Dec 17, 2025	49.61	50.13	49.35	49.44	49.29	-0.15%	45,518
Dec 16, 2025	49.79	50.04	49.32	49.51	49.36	-0.90%	101,923
Dec 15, 2025	50.52	50.52	49.75	49.96	49.81	-0.34%	60,464
Dec 12, 2025	50.67	50.79	50.00	50.13	49.98	-0.89%	42,618
Dec 11, 2025	49.98	50.65	49.98	50.58	50.43	1.12%	81,201
Dec 10, 2025	49.07	50.36	49.07	50.02	49.87	1.94%	85,997
Dec 9, 2025	48.70	49.36	48.70	49.07	48.93	0.47%	63,197
Dec 8, 2025	49.22	49.22	48.82	48.84	48.70	-0.43%	84,804
Dec 5, 2025	49.21	49.47	49.03	49.05	48.91	-0.14%	66,874
Dec 4, 2025	49.23	49.32	48.97	49.12	48.98	-0.26%	58,157
Dec 3, 2025	48.84	49.43	48.79	49.25	49.11	1.07%	95,026
Dec 2, 2025	48.94	48.94	48.57	48.73	48.59	0.39%	83,993
Dec 1, 2025	48.24	48.93	48.24	48.54	48.40	-0.41%	145,328
Nov 28, 2025	48.88	48.90	48.61	48.74	48.60	-0.08%	17,780