RWJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2025	42.57	43.03	42.15	42.85	42.85	1.04%	183,976
Mar 4, 2025	42.63	43.18	41.94	42.41	42.41	-1.87%	152,815
Mar 3, 2025	44.59	44.75	42.90	43.22	43.22	-2.70%	281,733
Feb 28, 2025	44.15	44.49	43.82	44.42	44.42	0.63%	121,282
Feb 27, 2025	44.71	44.71	44.10	44.14	44.14	-1.36%	141,514
Feb 26, 2025	45.10	45.44	44.61	44.75	44.75	-0.47%	136,560
Feb 25, 2025	45.00	45.29	44.72	44.96	44.96	-	150,531
Feb 24, 2025	45.40	45.40	44.92	44.96	44.96	-0.20%	109,876
Feb 21, 2025	46.48	46.48	44.97	45.05	45.05	-2.30%	169,516
Feb 20, 2025	46.33	46.33	45.71	46.11	46.11	-0.80%	104,864
Feb 19, 2025	46.46	46.66	46.34	46.48	46.48	-0.73%	139,392
Feb 18, 2025	46.61	46.84	46.48	46.82	46.82	0.60%	138,123
Feb 14, 2025	46.91	47.13	46.43	46.54	46.54	-0.17%	176,988
Feb 13, 2025	46.30	46.67	46.15	46.62	46.62	1.44%	128,000
Feb 12, 2025	45.88	46.25	45.79	45.96	45.96	-1.16%	139,734
Feb 11, 2025	46.05	46.56	46.03	46.50	46.50	0.19%	85,085
Feb 10, 2025	46.57	46.57	46.21	46.41	46.41	0.30%	179,336
Feb 7, 2025	46.93	46.97	46.18	46.27	46.27	-1.60%	239,823
Feb 6, 2025	47.45	47.50	46.80	47.02	47.02	-0.17%	119,182
Feb 5, 2025	47.10	47.20	46.72	47.10	47.10	0.49%	111,606
Feb 4, 2025	46.23	46.92	46.04	46.87	46.87	1.30%	322,479
Feb 3, 2025	46.12	46.78	45.77	46.27	46.27	-1.78%	339,594
Jan 31, 2025	47.75	47.88	46.87	47.11	47.11	-1.26%	133,790
Jan 30, 2025	47.71	48.10	47.45	47.71	47.71	0.82%	201,912
Jan 29, 2025	47.40	47.67	46.95	47.32	47.32	-0.34%	185,425
Jan 28, 2025	47.62	47.70	47.25	47.48	47.48	-0.44%	156,241
Jan 27, 2025	47.41	48.10	47.41	47.69	47.69	-0.06%	137,665
Jan 24, 2025	47.57	47.89	47.48	47.72	47.72	0.15%	113,664
Jan 23, 2025	47.09	47.67	47.02	47.65	47.65	0.78%	124,289
Jan 22, 2025	47.68	47.68	47.17	47.28	47.28	-0.94%	99,320
Jan 21, 2025	47.31	47.79	47.27	47.73	47.73	1.62%	142,607
Jan 17, 2025	47.16	47.22	46.73	46.97	46.97	0.56%	149,124
Jan 16, 2025	46.60	46.83	46.20	46.71	46.71	0.19%	147,118
Jan 15, 2025	46.91	46.91	46.35	46.62	46.62	1.81%	251,435
Jan 14, 2025	45.52	45.79	45.12	45.79	45.79	1.48%	250,720
Jan 13, 2025	44.50	45.24	44.50	45.12	45.12	0.51%	146,484
Jan 10, 2025	45.07	45.20	44.64	44.89	44.89	-1.71%	161,283
Jan 8, 2025	45.42	45.75	45.04	45.67	45.67	-0.22%	357,344
Jan 7, 2025	46.24	46.39	45.49	45.77	45.77	-0.61%	337,268
Jan 6, 2025	46.15	46.60	45.95	46.05	46.05	0.30%	185,799
Jan 3, 2025	45.80	46.01	45.25	45.91	45.91	0.83%	112,198
Jan 2, 2025	46.13	46.39	45.30	45.53	45.53	-0.50%	271,048
Dec 31, 2024	45.70	46.12	45.50	45.76	45.76	0.82%	223,063
Dec 30, 2024	45.43	45.64	44.85	45.39	45.39	-0.92%	134,249
Dec 27, 2024	46.02	46.32	45.40	45.81	45.81	-1.19%	97,637
Dec 26, 2024	45.75	46.39	45.55	46.36	46.36	0.94%	104,829
Dec 24, 2024	45.68	45.98	45.37	45.93	45.93	0.92%	59,205
Dec 23, 2024	45.56	45.63	45.15	45.51	45.51	-0.37%	133,357
Dec 20, 2024	45.31	46.33	45.31	45.68	45.57	0.22%	157,551
Dec 19, 2024	46.14	46.35	45.34	45.58	45.47	-0.13%	149,135
Dec 18, 2024	47.77	47.99	45.37	45.64	45.53	-4.02%	268,149
Dec 17, 2024	47.96	48.06	47.45	47.55	47.44	-1.33%	114,535
Dec 16, 2024	48.22	48.56	48.06	48.19	48.07	-0.12%	147,480
Dec 13, 2024	48.65	48.65	48.04	48.25	48.13	-0.74%	200,839
Dec 12, 2024	48.99	49.10	48.59	48.61	48.49	-0.76%	126,012
Dec 11, 2024	49.27	49.33	48.81	48.98	48.86	0.23%	93,650
Dec 10, 2024	48.85	49.23	48.55	48.87	48.75	0.58%	104,479
Dec 9, 2024	48.81	49.21	48.57	48.59	48.47	0.37%	114,312
Dec 6, 2024	48.85	48.85	48.18	48.41	48.29	-0.04%	106,650
Dec 5, 2024	48.98	49.05	48.43	48.43	48.31	-1.42%	148,404
Dec 4, 2024	49.04	49.25	48.79	49.13	49.01	0.14%	141,920
Dec 3, 2024	49.46	49.53	48.84	49.06	48.94	-0.77%	171,519
Dec 2, 2024	49.13	49.60	48.84	49.44	49.32	0.75%	244,259
Nov 29, 2024	49.33	49.43	49.00	49.07	48.95	0.31%	29,552
Nov 27, 2024	49.10	49.58	48.92	48.92	48.80	0.16%	115,849
Nov 26, 2024	49.10	49.10	48.55	48.84	48.72	-1.25%	130,563
Nov 25, 2024	48.84	49.92	48.84	49.46	49.34	2.42%	164,806
Nov 22, 2024	47.58	48.42	47.58	48.29	48.17	1.77%	133,096
Nov 21, 2024	46.91	47.58	46.79	47.45	47.34	1.69%	120,971
Nov 20, 2024	46.58	46.66	46.20	46.66	46.55	0.09%	115,674
Nov 19, 2024	46.27	46.67	46.17	46.62	46.51	-0.30%	116,469
Nov 18, 2024	47.02	47.24	46.76	46.76	46.65	-0.21%	207,528
Nov 15, 2024	47.35	47.38	46.66	46.86	46.75	-0.78%	173,727
Nov 14, 2024	47.76	47.94	47.02	47.23	47.12	-0.59%	97,321
Nov 13, 2024	48.13	48.31	47.47	47.51	47.40	-0.71%	87,270
Nov 12, 2024	48.37	48.53	47.70	47.85	47.74	-1.77%	102,459
Nov 11, 2024	48.51	48.89	48.37	48.71	48.59	1.56%	131,185
Nov 8, 2024	47.96	48.17	47.74	47.96	47.85	0.17%	140,253
Nov 7, 2024	48.18	48.46	47.79	47.88	47.77	-0.85%	150,888
Nov 6, 2024	47.50	48.44	47.46	48.29	48.17	5.99%	146,990
Nov 5, 2024	44.55	45.56	44.47	45.56	45.45	2.15%	117,518
Nov 4, 2024	44.34	45.04	44.30	44.60	44.49	0.59%	67,174
Nov 1, 2024	44.52	44.80	44.29	44.34	44.23	0.32%	71,813
Oct 31, 2024	44.91	45.03	44.19	44.20	44.09	-1.62%	127,049
Oct 30, 2024	44.82	45.56	44.82	44.93	44.82	0.02%	173,398
Oct 29, 2024	44.96	45.12	44.66	44.92	44.81	-0.93%	78,277
Oct 28, 2024	44.85	45.42	44.85	45.34	45.23	1.75%	79,905
Oct 25, 2024	45.13	45.26	44.50	44.56	44.45	-0.78%	77,759
Oct 24, 2024	45.01	45.07	44.60	44.91	44.80	0.36%	67,224
Oct 23, 2024	44.93	45.05	44.41	44.75	44.64	-0.86%	99,153
Oct 22, 2024	45.37	45.37	45.02	45.14	45.03	-0.73%	83,223
Oct 21, 2024	46.40	46.40	45.43	45.47	45.36	-2.07%	76,710
Oct 18, 2024	46.65	46.65	46.36	46.43	46.32	-0.13%	73,108
Oct 17, 2024	46.44	46.49	46.03	46.49	46.38	0.24%	107,395
Oct 16, 2024	46.01	46.49	45.94	46.38	46.27	1.76%	125,247
Oct 15, 2024	45.48	46.20	45.33	45.58	45.47	0.02%	100,104
Oct 14, 2024	45.35	45.57	44.98	45.57	45.46	0.37%	112,085
Oct 11, 2024	44.75	45.42	44.75	45.40	45.29	1.61%	70,338
Oct 10, 2024	44.55	44.68	44.22	44.68	44.57	-0.60%	89,129
Oct 9, 2024	44.84	45.31	44.73	44.95	44.84	0.16%	95,547