RWK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2025	105.71	106.97	105.32	105.77	105.77	0.42%	13,492
Apr 30, 2025	104.23	105.74	103.58	105.33	105.33	-0.47%	17,301
Apr 29, 2025	104.93	106.20	104.93	105.83	105.83	0.50%	9,800
Apr 28, 2025	105.21	106.24	104.26	105.30	105.30	0.40%	28,101
Apr 25, 2025	104.71	105.15	104.24	104.88	104.88	-0.58%	16,277
Apr 24, 2025	103.54	105.53	103.14	105.49	105.49	2.09%	65,517
Apr 23, 2025	104.88	106.13	102.96	103.33	103.33	1.33%	17,492
Apr 22, 2025	100.45	102.52	100.45	101.97	101.97	2.54%	26,766
Apr 21, 2025	100.49	100.49	98.43	99.44	99.44	-2.07%	40,295
Apr 17, 2025	100.55	102.08	100.55	101.54	101.54	1.05%	21,237
Apr 16, 2025	100.81	101.79	99.36	100.48	100.48	-0.82%	23,324
Apr 15, 2025	101.74	102.33	100.85	101.31	101.31	-0.38%	12,507
Apr 14, 2025	102.56	102.56	100.54	101.70	101.70	1.05%	28,419
Apr 11, 2025	99.16	100.89	97.60	100.64	100.64	1.17%	43,443
Apr 10, 2025	101.08	101.08	97.13	99.48	99.48	-4.36%	24,395
Apr 9, 2025	93.78	104.70	93.78	104.01	104.01	9.72%	64,989
Apr 8, 2025	100.66	100.66	93.76	94.80	94.80	-2.58%	45,878
Apr 7, 2025	94.76	100.80	93.24	97.31	97.31	-1.16%	247,429
Apr 4, 2025	99.10	100.18	96.25	98.45	98.45	-4.16%	51,359
Apr 3, 2025	105.55	106.26	102.73	102.73	102.73	-6.99%	38,251
Apr 2, 2025	107.32	110.80	107.32	110.45	110.45	1.64%	15,179
Apr 1, 2025	108.02	108.89	107.17	108.67	108.67	0.73%	24,211
Mar 31, 2025	106.31	108.42	105.68	107.88	107.88	0.14%	25,892
Mar 28, 2025	109.63	109.63	107.17	107.73	107.73	-2.01%	15,021
Mar 27, 2025	109.78	110.37	109.39	109.94	109.94	-0.83%	10,912
Mar 26, 2025	111.47	111.62	110.13	110.86	110.86	-0.23%	10,952
Mar 25, 2025	111.90	111.90	111.03	111.11	111.11	-0.49%	15,165
Mar 24, 2025	110.51	111.83	110.51	111.66	111.66	1.92%	14,852
Mar 21, 2025	108.94	109.95	108.38	109.55	109.18	-0.70%	14,834
Mar 20, 2025	110.57	111.55	110.32	110.33	109.96	-0.79%	139,303
Mar 19, 2025	109.93	111.65	109.93	111.21	110.84	1.34%	25,055
Mar 18, 2025	110.06	110.39	109.50	109.74	109.37	-0.89%	28,853
Mar 17, 2025	109.06	111.13	109.06	110.72	110.35	1.63%	15,971
Mar 14, 2025	107.61	109.18	107.61	108.94	108.57	2.36%	33,201
Mar 13, 2025	108.55	108.55	105.90	106.43	106.07	-1.92%	69,875
Mar 12, 2025	109.99	109.99	107.81	108.51	108.15	-0.45%	24,405
Mar 11, 2025	109.55	109.79	107.75	109.00	108.63	-0.74%	73,302
Mar 10, 2025	111.20	111.66	108.79	109.81	109.44	-1.99%	20,051
Mar 7, 2025	111.10	112.41	109.76	112.04	111.66	0.69%	115,312
Mar 6, 2025	110.89	112.16	110.53	111.28	110.90	-0.87%	32,593
Mar 5, 2025	110.91	112.46	110.21	112.25	111.87	1.18%	20,919
Mar 4, 2025	111.64	112.27	109.43	110.94	110.56	-1.91%	23,591
Mar 3, 2025	116.49	116.49	112.63	113.10	112.71	-2.43%	24,681
Feb 28, 2025	114.93	115.91	114.72	115.91	115.52	0.74%	18,288
Feb 27, 2025	116.53	116.72	115.00	115.06	114.67	-0.78%	58,772
Feb 26, 2025	116.71	117.55	115.82	115.97	115.58	-0.28%	19,025
Feb 25, 2025	116.46	117.01	115.43	116.30	115.91	0.16%	26,830
Feb 24, 2025	116.76	116.95	115.89	116.12	115.73	-0.25%	20,031
Feb 21, 2025	120.00	120.00	115.92	116.41	116.02	-2.49%	38,554
Feb 20, 2025	120.07	120.07	118.49	119.38	118.98	-0.76%	26,017