RWJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	46.58	46.66	46.20	46.66	46.66	0.09%	115,674
Nov 19, 2024	46.27	46.67	46.17	46.62	46.62	-0.30%	116,469
Nov 18, 2024	47.02	47.24	46.76	46.76	46.76	-0.21%	207,528
Nov 15, 2024	47.35	47.38	46.66	46.86	46.86	-0.78%	173,727
Nov 14, 2024	47.76	47.94	47.02	47.23	47.23	-0.59%	97,321
Nov 13, 2024	48.13	48.31	47.47	47.51	47.51	-0.71%	87,270
Nov 12, 2024	48.37	48.53	47.70	47.85	47.85	-1.77%	102,459
Nov 11, 2024	48.51	48.89	48.37	48.71	48.71	1.56%	131,185
Nov 8, 2024	47.96	48.17	47.74	47.96	47.96	0.17%	140,253
Nov 7, 2024	48.18	48.46	47.79	47.88	47.88	-0.85%	150,888
Nov 6, 2024	47.50	48.44	47.46	48.29	48.29	5.99%	146,990
Nov 5, 2024	44.55	45.56	44.47	45.56	45.56	2.15%	117,518
Nov 4, 2024	44.34	45.04	44.30	44.60	44.60	0.59%	67,174
Nov 1, 2024	44.52	44.80	44.29	44.34	44.34	0.32%	71,813
Oct 31, 2024	44.91	45.03	44.19	44.20	44.20	-1.62%	127,049
Oct 30, 2024	44.82	45.56	44.82	44.93	44.93	0.02%	173,398
Oct 29, 2024	44.96	45.12	44.66	44.92	44.92	-0.93%	78,277
Oct 28, 2024	44.85	45.42	44.85	45.34	45.34	1.75%	79,905
Oct 25, 2024	45.13	45.26	44.50	44.56	44.56	-0.78%	77,759
Oct 24, 2024	45.01	45.07	44.60	44.91	44.91	0.36%	67,224
Oct 23, 2024	44.93	45.05	44.41	44.75	44.75	-0.86%	99,153
Oct 22, 2024	45.37	45.37	45.02	45.14	45.14	-0.73%	83,223
Oct 21, 2024	46.40	46.40	45.43	45.47	45.47	-2.07%	76,710
Oct 18, 2024	46.65	46.65	46.36	46.43	46.43	-0.13%	73,108
Oct 17, 2024	46.44	46.49	46.03	46.49	46.49	0.24%	107,395
Oct 16, 2024	46.01	46.49	45.94	46.38	46.38	1.76%	125,247
Oct 15, 2024	45.48	46.20	45.33	45.58	45.58	0.02%	100,104
Oct 14, 2024	45.35	45.57	44.98	45.57	45.57	0.37%	112,085
Oct 11, 2024	44.75	45.42	44.75	45.40	45.40	1.61%	70,338
Oct 10, 2024	44.55	44.68	44.22	44.68	44.68	-0.60%	89,129
Oct 9, 2024	44.84	45.31	44.73	44.95	44.95	0.16%	95,547
Oct 8, 2024	44.92	45.02	44.56	44.88	44.88	-0.07%	92,734
Oct 7, 2024	45.28	45.28	44.59	44.91	44.91	-1.17%	121,752
Oct 4, 2024	45.39	45.56	45.13	45.44	45.44	1.81%	69,550
Oct 3, 2024	44.92	44.92	44.46	44.63	44.63	-1.26%	56,189
Oct 2, 2024	45.43	45.72	45.08	45.20	45.20	-0.62%	174,263
Oct 1, 2024	45.72	45.72	45.13	45.48	45.48	-0.50%	118,450
Sep 30, 2024	45.59	45.90	45.33	45.71	45.71	-0.35%	93,681
Sep 27, 2024	45.81	46.36	45.65	45.87	45.87	1.24%	111,806
Sep 26, 2024	45.27	45.54	45.17	45.31	45.31	1.00%	83,807
Sep 25, 2024	45.41	45.44	44.72	44.86	44.86	-1.34%	133,237
Sep 24, 2024	45.62	45.76	45.37	45.47	45.47	0.31%	152,678
Sep 23, 2024	45.63	45.66	45.08	45.33	45.33	-0.55%	101,311
Sep 20, 2024	45.76	45.86	45.50	45.58	45.43	-0.96%	69,618
Sep 19, 2024	46.24	46.24	45.62	46.02	45.87	2.02%	106,330
Sep 18, 2024	45.09	46.12	44.88	45.11	44.96	0.13%	194,388
Sep 17, 2024	45.00	45.42	44.77	45.05	44.90	1.08%	97,032
Sep 16, 2024	44.30	44.57	44.03	44.57	44.42	0.77%	88,428
Sep 13, 2024	43.39	44.26	43.39	44.23	44.08	3.03%	157,848
Sep 12, 2024	42.44	43.12	42.27	42.93	42.79	1.85%	90,214
Sep 11, 2024	42.00	42.21	41.22	42.15	42.01	0.07%	137,175
Sep 10, 2024	42.67	42.67	41.78	42.12	41.98	-0.94%	75,032
Sep 9, 2024	42.91	42.91	42.41	42.52	42.38	-0.96%	82,498
Sep 6, 2024	43.57	43.76	42.82	42.93	42.79	-1.29%	114,935
Sep 5, 2024	43.86	43.95	43.32	43.49	43.34	-0.28%	132,729
Sep 4, 2024	43.39	43.89	43.25	43.61	43.46	0.23%	53,250
Sep 3, 2024	44.21	44.51	43.40	43.51	43.36	-2.53%	155,482
Aug 30, 2024	44.57	44.72	44.18	44.64	44.49	0.34%	87,781
Aug 29, 2024	44.61	44.83	44.19	44.49	44.34	0.27%	83,150
Aug 28, 2024	44.27	44.58	44.06	44.37	44.22	-0.18%	45,327
Aug 27, 2024	44.64	44.66	44.31	44.45	44.30	-1.31%	99,530
Aug 26, 2024	45.32	45.39	44.92	45.04	44.89	0.13%	95,202
Aug 23, 2024	43.97	45.16	43.96	44.98	44.83	3.00%	134,668
Aug 22, 2024	44.01	44.11	43.56	43.67	43.52	-0.98%	109,583
Aug 21, 2024	43.92	44.11	43.66	44.10	43.95	1.12%	71,164
Aug 20, 2024	43.91	43.91	43.45	43.61	43.46	-0.98%	79,974
Aug 19, 2024	43.87	44.10	43.78	44.04	43.89	0.57%	107,498
Aug 16, 2024	43.28	43.90	43.28	43.79	43.64	0.60%	68,738
Aug 15, 2024	43.35	43.74	43.20	43.53	43.38	2.64%	110,487
Aug 14, 2024	42.58	42.62	42.11	42.41	42.27	-0.02%	94,402
Aug 13, 2024	41.80	42.47	41.63	42.42	42.28	2.27%	105,467
Aug 12, 2024	42.42	42.44	41.39	41.48	41.34	-2.45%	82,975
Aug 9, 2024	42.74	42.74	42.23	42.52	42.38	-0.44%	126,569
Aug 8, 2024	42.70	42.74	42.16	42.71	42.57	1.04%	119,169
Aug 7, 2024	43.47	43.54	42.07	42.27	42.13	0.62%	227,078
Aug 6, 2024	41.46	42.52	41.00	42.01	41.87	2.81%	227,910
Aug 5, 2024	40.06	41.42	39.78	40.86	40.72	-3.72%	226,572
Aug 2, 2024	42.67	42.91	42.00	42.44	42.30	-3.87%	135,172
Aug 1, 2024	45.55	45.94	43.73	44.15	44.00	-2.95%	204,720
Jul 31, 2024	45.10	46.36	44.70	45.49	45.34	1.22%	196,806
Jul 30, 2024	44.42	45.04	44.42	44.94	44.79	1.56%	127,581
Jul 29, 2024	44.53	44.73	43.98	44.25	44.10	-0.36%	156,707
Jul 26, 2024	44.06	44.43	43.74	44.41	44.26	2.37%	285,296
Jul 25, 2024	42.70	43.93	42.70	43.38	43.23	1.76%	135,177
Jul 24, 2024	43.09	43.66	42.62	42.63	42.49	-1.62%	105,866
Jul 23, 2024	42.79	43.52	42.73	43.33	43.18	0.88%	93,161
Jul 22, 2024	42.67	43.07	42.09	42.95	42.81	1.15%	107,239
Jul 19, 2024	42.79	42.79	42.30	42.46	42.32	-1.07%	53,318
Jul 18, 2024	43.39	44.13	42.70	42.92	42.78	-1.63%	98,927
Jul 17, 2024	43.10	44.12	43.10	43.63	43.48	0.28%	191,433
Jul 16, 2024	42.29	43.53	42.27	43.51	43.36	3.64%	177,738
Jul 15, 2024	41.75	42.34	41.60	41.98	41.84	1.28%	99,559
Jul 12, 2024	41.43	41.77	41.37	41.45	41.31	0.97%	98,134
Jul 11, 2024	40.27	41.13	40.14	41.05	40.91	3.95%	124,265
Jul 10, 2024	39.28	39.51	39.19	39.49	39.36	0.87%	184,254
Jul 9, 2024	39.55	39.55	39.12	39.15	39.02	-1.16%	138,958
Jul 8, 2024	39.64	39.91	39.57	39.61	39.48	0.56%	193,789
Jul 5, 2024	39.71	39.71	39.28	39.39	39.26	-0.93%	92,352
Jul 3, 2024	39.90	40.06	39.73	39.76	39.63	-0.03%	111,562
Jul 2, 2024	39.67	39.90	39.58	39.77	39.64	0.35%	178,056