RWJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	56.53	56.58	56.25	56.33	56.33	-0.58%	35,531
May 28, 2026	56.35	56.78	56.14	56.66	56.66	0.46%	56,802
May 27, 2026	56.06	56.76	56.06	56.40	56.40	0.88%	52,971
May 26, 2026	55.55	56.05	55.55	55.91	55.91	1.27%	73,169
May 22, 2026	54.85	55.29	54.81	55.21	55.21	0.99%	65,589
May 21, 2026	53.94	54.83	53.43	54.67	54.67	0.77%	361,208
May 20, 2026	53.35	54.37	52.97	54.25	54.25	1.86%	66,667
May 19, 2026	53.64	53.69	53.11	53.26	53.26	-1.21%	79,040
May 18, 2026	53.81	54.24	53.60	53.91	53.91	0.48%	85,692
May 15, 2026	54.16	54.16	53.60	53.65	53.65	-1.58%	58,266
May 14, 2026	54.51	54.97	54.35	54.51	54.51	0.66%	39,624
May 13, 2026	54.45	54.45	53.95	54.15	54.15	-0.84%	45,728
May 12, 2026	55.19	55.19	54.18	54.61	54.61	-1.00%	70,123
May 11, 2026	56.13	56.13	55.16	55.16	55.16	-1.57%	64,656
May 8, 2026	55.96	56.11	55.52	56.04	56.04	0.43%	62,490
May 7, 2026	56.23	56.36	55.71	55.80	55.80	-0.64%	84,705
May 6, 2026	56.16	56.29	55.94	56.16	56.16	0.50%	63,050
May 5, 2026	55.41	56.03	55.41	55.88	55.88	1.20%	90,784
May 4, 2026	55.91	56.00	54.91	55.22	55.22	-1.55%	59,726
May 1, 2026	56.20	56.29	55.91	56.09	56.09	0.27%	78,436
Apr 30, 2026	55.11	56.12	55.11	55.94	55.94	1.40%	80,328
Apr 29, 2026	55.39	55.61	54.97	55.17	55.17	-0.43%	93,991
Apr 28, 2026	55.66	55.78	55.35	55.41	55.41	-0.07%	148,662
Apr 27, 2026	55.38	55.78	55.38	55.45	55.45	0.42%	77,247
Apr 24, 2026	55.07	55.29	54.76	55.22	55.22	0.64%	90,583
Apr 23, 2026	55.06	55.14	54.22	54.87	54.87	-0.15%	55,475
Apr 22, 2026	55.42	55.42	54.76	54.95	54.95	0.04%	37,121
Apr 21, 2026	55.52	55.85	54.75	54.93	54.93	-0.69%	79,974
Apr 20, 2026	54.63	55.42	54.63	55.31	55.31	0.75%	97,575
Apr 17, 2026	54.24	55.33	54.24	54.90	54.90	2.29%	77,144
Apr 16, 2026	53.46	53.84	53.38	53.67	53.67	0.36%	53,154
Apr 15, 2026	53.45	53.61	53.19	53.48	53.48	-	76,549
Apr 14, 2026	53.41	53.68	53.18	53.48	53.48	0.19%	108,314
Apr 13, 2026	52.26	53.41	52.17	53.38	53.38	1.68%	60,722
Apr 10, 2026	52.81	52.87	52.30	52.50	52.50	-0.46%	41,737
Apr 9, 2026	52.12	52.92	52.04	52.74	52.74	0.71%	58,528
Apr 8, 2026	52.46	52.78	52.22	52.37	52.37	2.43%	46,229
Apr 7, 2026	50.93	51.22	50.67	51.13	51.13	0.12%	76,574
Apr 6, 2026	50.58	51.12	50.46	51.07	51.07	0.69%	79,119
Apr 2, 2026	49.97	51.05	49.71	50.72	50.72	0.36%	45,906
Apr 1, 2026	50.59	51.02	50.49	50.54	50.54	0.12%	66,843
Mar 31, 2026	49.78	50.84	49.54	50.48	50.48	2.60%	48,943
Mar 30, 2026	49.92	49.92	49.03	49.20	49.20	-0.67%	64,170
Mar 27, 2026	50.07	50.12	49.33	49.53	49.53	-1.73%	101,263
Mar 26, 2026	50.15	51.01	50.15	50.40	50.40	-0.36%	115,605
Mar 25, 2026	50.48	50.71	49.78	50.58	50.58	1.28%	98,936
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	2.29%	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