RWJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	50.48	50.71	49.78	50.32	-	0.76%	41,333
Mar 24, 2026	49.16	50.28	49.16	49.94	49.94	0.87%	109,384
Mar 23, 2026	49.29	50.24	49.28	49.51	49.51	1.96%	129,781
Mar 20, 2026	49.42	49.42	48.34	48.56	48.40	-1.78%	42,771
Mar 19, 2026	48.84	49.78	48.84	49.44	49.28	0.47%	52,011
Mar 18, 2026	49.60	49.86	49.21	49.21	49.05	-1.22%	79,750
Mar 17, 2026	49.79	50.31	49.78	49.82	49.66	0.99%	87,514
Mar 16, 2026	49.59	49.95	49.33	49.33	49.17	0.18%	150,972
Mar 13, 2026	49.65	49.69	49.01	49.24	49.08	0.02%	70,695
Mar 12, 2026	49.56	49.73	49.20	49.23	49.07	-1.89%	90,887
Mar 11, 2026	50.09	50.31	49.67	50.18	50.01	0.07%	84,738
Mar 10, 2026	50.37	50.92	49.87	50.15	49.98	-0.56%	88,764
Mar 9, 2026	49.75	50.58	48.66	50.43	50.26	0.10%	105,081
Mar 6, 2026	50.73	50.73	49.92	50.38	50.21	-2.44%	94,734
Mar 5, 2026	51.91	52.29	51.21	51.64	51.47	-1.34%	60,044
Mar 4, 2026	52.36	52.55	51.98	52.34	52.17	0.58%	98,590
Mar 3, 2026	51.21	52.32	50.66	52.04	51.87	-0.82%	77,185
Mar 2, 2026	51.85	52.68	51.70	52.47	52.30	-0.02%	107,932
Feb 27, 2026	52.51	52.58	52.06	52.48	52.31	-1.02%	76,521
Feb 26, 2026	52.64	53.10	52.44	53.02	52.85	0.91%	58,788
Feb 25, 2026	52.99	52.99	52.08	52.54	52.37	-0.10%	65,554
Feb 24, 2026	52.35	52.86	52.35	52.59	52.42	0.73%	59,648
Feb 23, 2026	53.37	53.37	51.87	52.21	52.04	-2.68%	62,120
Feb 20, 2026	53.26	53.87	52.89	53.65	53.47	0.07%	58,916
Feb 19, 2026	53.56	53.62	53.20	53.61	53.43	-0.39%	58,986
Feb 18, 2026	53.32	54.20	53.32	53.82	53.64	0.98%	125,750
Feb 17, 2026	53.54	53.69	52.74	53.30	53.12	-0.43%	62,821
Feb 13, 2026	53.26	53.76	52.85	53.53	53.35	0.98%	49,881
Feb 12, 2026	54.50	54.78	52.43	53.01	52.84	-2.27%	169,445
Feb 11, 2026	54.68	54.87	54.04	54.24	54.06	-0.17%	69,515
Feb 10, 2026	54.44	54.77	54.24	54.33	54.15	-0.17%	81,638
Feb 9, 2026	54.60	54.66	54.30	54.42	54.24	-0.60%	100,320
Feb 6, 2026	53.63	54.86	53.51	54.75	54.57	2.97%	174,910
Feb 5, 2026	53.61	53.86	52.97	53.17	52.99	-0.95%	125,888
Feb 4, 2026	53.03	54.00	53.03	53.68	53.50	1.72%	95,131
Feb 3, 2026	52.63	53.41	52.16	52.77	52.60	-	105,835
Feb 2, 2026	51.79	52.89	51.75	52.77	52.60	1.31%	244,439
Jan 30, 2026	51.89	52.24	51.53	52.09	51.92	-0.04%	60,081
Jan 29, 2026	51.96	52.38	51.60	52.11	51.94	0.68%	53,676
Jan 28, 2026	52.61	52.61	51.70	51.76	51.59	-0.79%	65,330
Jan 27, 2026	52.17	52.29	51.93	52.17	52.00	-0.26%	66,693
Jan 26, 2026	52.49	52.64	52.11	52.31	52.14	-0.21%	76,671
Jan 23, 2026	53.10	53.25	52.30	52.42	52.25	-1.56%	87,177
Jan 22, 2026	53.46	53.84	53.10	53.25	53.07	0.19%	105,105
Jan 21, 2026	51.91	53.38	51.91	53.15	52.97	2.75%	173,253
Jan 20, 2026	51.85	52.09	51.51	51.73	51.56	-1.75%	96,147
Jan 16, 2026	52.98	52.98	52.56	52.65	52.48	-0.66%	66,390
Jan 15, 2026	52.22	53.11	52.22	53.00	52.83	1.61%	85,758
Jan 14, 2026	51.78	52.23	51.78	52.16	51.99	0.73%	77,828
Jan 13, 2026	51.92	52.04	51.66	51.78	51.61	0.04%	74,734