RWJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 8, 2024	44.92	45.02	44.56	44.88	44.77	-0.07%	92,734
Oct 7, 2024	45.28	45.28	44.59	44.91	44.80	-1.17%	121,752
Oct 4, 2024	45.39	45.56	45.13	45.44	45.33	1.81%	69,550
Oct 3, 2024	44.92	44.92	44.46	44.63	44.52	-1.26%	56,189
Oct 2, 2024	45.43	45.72	45.08	45.20	45.09	-0.62%	174,263
Oct 1, 2024	45.72	45.72	45.13	45.48	45.37	-0.50%	118,450
Sep 30, 2024	45.59	45.90	45.33	45.71	45.60	-0.35%	93,681
Sep 27, 2024	45.81	46.36	45.65	45.87	45.76	1.24%	111,806
Sep 26, 2024	45.27	45.54	45.17	45.31	45.20	1.00%	83,807
Sep 25, 2024	45.41	45.44	44.72	44.86	44.75	-1.34%	133,237
Sep 24, 2024	45.62	45.76	45.37	45.47	45.36	0.31%	152,678
Sep 23, 2024	45.63	45.66	45.08	45.33	45.22	-0.55%	101,311
Sep 20, 2024	45.76	45.86	45.50	45.58	45.32	-0.96%	69,618
Sep 19, 2024	46.24	46.24	45.62	46.02	45.76	2.02%	106,330
Sep 18, 2024	45.09	46.12	44.88	45.11	44.85	0.13%	194,388
Sep 17, 2024	45.00	45.42	44.77	45.05	44.79	1.08%	97,032
Sep 16, 2024	44.30	44.57	44.03	44.57	44.31	0.77%	88,428
Sep 13, 2024	43.39	44.26	43.39	44.23	43.98	3.03%	157,848
Sep 12, 2024	42.44	43.12	42.27	42.93	42.68	1.85%	90,214
Sep 11, 2024	42.00	42.21	41.22	42.15	41.91	0.07%	137,175
Sep 10, 2024	42.67	42.67	41.78	42.12	41.88	-0.94%	75,032
Sep 9, 2024	42.91	42.91	42.41	42.52	42.28	-0.96%	82,498
Sep 6, 2024	43.57	43.76	42.82	42.93	42.68	-1.29%	114,935
Sep 5, 2024	43.86	43.95	43.32	43.49	43.24	-0.28%	132,729