RWJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2025	37.86	38.74	37.70	38.65	38.65	2.41%	145,122
Apr 23, 2025	38.46	39.12	37.69	37.74	37.74	0.91%	161,049
Apr 22, 2025	36.97	37.63	36.85	37.40	37.40	2.52%	228,813
Apr 21, 2025	36.68	36.68	35.97	36.48	36.48	-1.49%	276,085
Apr 17, 2025	36.51	37.22	36.50	37.03	37.03	1.73%	286,531
Apr 16, 2025	36.48	36.72	35.85	36.40	36.40	-0.52%	177,233
Apr 15, 2025	36.80	37.15	36.44	36.59	36.59	-0.68%	233,917
Apr 14, 2025	37.20	37.20	36.14	36.84	36.84	0.88%	249,015
Apr 11, 2025	36.12	36.69	35.38	36.52	36.52	0.88%	302,087
Apr 10, 2025	37.11	37.22	35.45	36.20	36.20	-5.36%	201,108
Apr 9, 2025	34.39	38.57	34.35	38.25	38.25	9.98%	381,336
Apr 8, 2025	37.39	37.39	34.32	34.78	34.78	-3.39%	420,996
Apr 7, 2025	35.15	37.78	34.58	36.00	36.00	-1.53%	1,659,317
Apr 4, 2025	36.65	37.07	35.34	36.56	36.56	-4.14%	2,289,016
Apr 3, 2025	39.63	39.67	38.03	38.14	38.14	-8.01%	296,473
Apr 2, 2025	40.21	41.56	40.21	41.46	41.46	1.67%	165,000
Apr 1, 2025	40.56	41.02	40.18	40.78	40.78	0.20%	231,758
Mar 31, 2025	40.13	40.88	39.86	40.70	40.70	0.02%	270,845
Mar 28, 2025	41.58	41.58	40.38	40.69	40.69	-2.33%	211,234
Mar 27, 2025	41.74	41.87	41.39	41.66	41.66	-0.50%	125,568
Mar 26, 2025	42.01	42.15	41.54	41.87	41.87	-0.21%	347,756
Mar 25, 2025	42.22	42.29	41.87	41.96	41.96	-0.69%	114,899
Mar 24, 2025	41.79	42.31	41.79	42.25	42.25	2.28%	115,292
Mar 21, 2025	41.26	41.60	40.92	41.31	41.18	-0.91%	98,504
Mar 20, 2025	41.47	42.15	41.37	41.69	41.56	-0.52%	128,753
Mar 19, 2025	41.29	42.05	41.29	41.91	41.78	1.43%	135,496
Mar 18, 2025	41.43	41.43	41.04	41.32	41.19	-0.65%	267,168
Mar 17, 2025	41.10	41.76	41.08	41.59	41.46	1.41%	230,155
Mar 14, 2025	40.63	41.10	40.34	41.01	40.88	2.14%	252,061
Mar 13, 2025	41.01	41.09	39.87	40.15	40.03	-2.00%	230,936
Mar 12, 2025	41.64	41.64	40.75	40.97	40.84	-0.58%	158,519
Mar 11, 2025	41.72	41.74	40.83	41.21	41.08	-1.15%	299,566
Mar 10, 2025	42.14	42.44	41.30	41.69	41.56	-2.34%	260,111
Mar 7, 2025	42.44	42.89	41.89	42.69	42.56	0.52%	241,881
Mar 6, 2025	42.38	43.00	42.30	42.47	42.34	-0.89%	231,786
Mar 5, 2025	42.57	43.03	42.15	42.85	42.72	1.04%	183,976
Mar 4, 2025	42.63	43.18	41.94	42.41	42.28	-1.87%	152,815
Mar 3, 2025	44.59	44.75	42.90	43.22	43.09	-2.70%	281,733
Feb 28, 2025	44.15	44.49	43.82	44.42	44.28	0.63%	121,282
Feb 27, 2025	44.71	44.71	44.10	44.14	44.01	-1.36%	141,514
Feb 26, 2025	45.10	45.44	44.61	44.75	44.61	-0.47%	136,560
Feb 25, 2025	45.00	45.29	44.72	44.96	44.82	-	150,531
Feb 24, 2025	45.40	45.40	44.92	44.96	44.82	-0.20%	109,876
Feb 21, 2025	46.48	46.48	44.97	45.05	44.91	-2.30%	169,516
Feb 20, 2025	46.33	46.33	45.71	46.11	45.97	-0.80%	104,864
Feb 19, 2025	46.46	46.66	46.34	46.48	46.34	-0.73%	139,392
Feb 18, 2025	46.61	46.84	46.48	46.82	46.68	0.60%	138,123
Feb 14, 2025	46.91	47.13	46.43	46.54	46.40	-0.17%	176,988
Feb 13, 2025	46.30	46.67	46.15	46.62	46.48	1.44%	128,000
Feb 12, 2025	45.88	46.25	45.79	45.96	45.82	-1.16%	139,734