RWJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	48.00	48.17	47.69	47.92	47.92	0.02%	146,932
Aug 28, 2025	48.30	48.30	47.64	47.91	47.91	-0.46%	199,470
Aug 27, 2025	47.55	48.20	47.55	48.13	48.13	1.37%	232,623
Aug 26, 2025	47.46	47.76	47.39	47.48	47.48	-0.04%	120,798
Aug 25, 2025	47.51	47.67	47.46	47.50	47.50	-0.50%	104,124
Aug 22, 2025	46.07	47.81	46.07	47.74	47.74	4.19%	161,044
Aug 21, 2025	45.60	45.88	45.40	45.82	45.82	-0.09%	202,426
Aug 20, 2025	46.14	46.16	45.73	45.86	45.86	-0.69%	114,553
Aug 19, 2025	46.14	46.71	45.98	46.18	46.18	0.20%	79,215
Aug 18, 2025	45.94	46.19	45.92	46.09	46.09	0.37%	99,706
Aug 15, 2025	46.37	46.47	45.86	45.92	45.92	-0.84%	144,818
Aug 14, 2025	46.21	46.34	45.80	46.31	46.31	-1.17%	133,703
Aug 13, 2025	45.72	46.98	45.72	46.86	46.86	2.92%	140,478
Aug 12, 2025	44.38	45.57	44.38	45.53	45.53	3.41%	104,050
Aug 11, 2025	44.23	44.42	43.82	44.03	44.03	-0.32%	102,788
Aug 8, 2025	44.31	44.40	44.01	44.17	44.17	0.27%	107,348
Aug 7, 2025	44.66	44.72	43.90	44.05	44.05	-0.38%	358,751
Aug 6, 2025	44.22	44.31	44.05	44.22	44.22	0.55%	159,582
Aug 5, 2025	43.79	44.07	43.36	43.98	43.98	0.64%	62,984
Aug 4, 2025	43.26	43.70	43.20	43.70	43.70	1.91%	60,003
Aug 1, 2025	43.35	43.35	42.51	42.88	42.88	-2.50%	133,218
Jul 31, 2025	44.24	44.41	43.84	43.98	43.98	-1.12%	99,079
Jul 30, 2025	45.20	45.35	44.26	44.48	44.48	-1.46%	90,625
Jul 29, 2025	45.71	45.79	45.04	45.14	45.14	-0.86%	92,261
Jul 28, 2025	45.72	45.82	45.38	45.53	45.53	-0.42%	198,801
Jul 25, 2025	45.67	45.76	45.17	45.72	45.72	0.70%	100,128
Jul 24, 2025	46.04	46.04	45.36	45.40	45.40	-1.86%	148,378
Jul 23, 2025	45.87	46.30	45.68	46.26	46.26	1.60%	174,921
Jul 22, 2025	45.10	45.72	45.07	45.53	45.53	2.41%	126,416
Jul 21, 2025	44.72	45.07	44.43	44.46	44.46	0.05%	135,229
Jul 18, 2025	45.18	45.18	44.35	44.44	44.44	-1.18%	155,080
Jul 17, 2025	44.45	45.05	44.45	44.97	44.97	0.94%	159,331
Jul 16, 2025	44.59	44.63	43.77	44.55	44.55	0.70%	153,168
Jul 15, 2025	45.51	45.51	44.22	44.24	44.24	-2.47%	110,878
Jul 14, 2025	45.26	45.36	44.92	45.36	45.36	-	115,823
Jul 11, 2025	45.55	45.58	45.25	45.36	45.36	-1.23%	250,282
Jul 10, 2025	45.28	46.23	45.28	45.93	45.93	1.42%	304,838
Jul 9, 2025	45.23	45.33	44.75	45.28	45.28	0.51%	87,407
Jul 8, 2025	44.74	45.36	44.65	45.05	45.05	0.92%	90,727
Jul 7, 2025	44.98	45.50	44.48	44.64	44.64	-1.59%	151,482
Jul 3, 2025	45.37	45.57	45.30	45.36	45.36	0.20%	110,694
Jul 2, 2025	44.56	45.27	44.41	45.27	45.27	1.82%	297,898
Jul 1, 2025	43.04	45.02	42.92	44.46	44.46	2.70%	323,593
Jun 30, 2025	43.54	43.54	43.15	43.29	43.29	-0.30%	89,542
Jun 27, 2025	43.36	43.60	42.95	43.42	43.42	0.60%	88,043
Jun 26, 2025	42.68	43.16	42.64	43.16	43.16	1.48%	102,035
Jun 25, 2025	42.84	42.85	42.44	42.53	42.53	-0.82%	154,909
Jun 24, 2025	42.65	42.98	42.38	42.88	42.88	1.16%	106,274
Jun 23, 2025	41.92	42.39	41.44	42.39	42.39	1.12%	99,079
Jun 20, 2025	42.22	42.27	41.85	41.92	41.81	-0.05%	89,732