RWK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 17, 2026	137.14	137.45	135.99	136.89	136.89	-0.19%	18,628
Feb 13, 2026	136.24	137.95	135.83	137.15	137.15	0.68%	27,123
Feb 12, 2026	138.65	138.77	135.20	136.22	136.22	-1.17%	20,570
Feb 11, 2026	138.36	138.84	137.48	137.83	137.83	-0.01%	32,275
Feb 10, 2026	138.17	138.54	137.82	137.85	137.85	-0.42%	12,543
Feb 9, 2026	138.74	138.86	137.78	138.43	138.43	-0.69%	16,550
Feb 6, 2026	136.23	139.41	136.23	139.39	139.39	3.43%	23,035
Feb 5, 2026	135.16	136.21	134.38	134.77	134.77	-0.85%	16,394
Feb 4, 2026	134.56	136.60	134.56	135.92	135.92	1.41%	22,010
Feb 3, 2026	133.26	135.00	132.93	134.03	134.03	0.80%	52,567
Feb 2, 2026	131.41	133.45	129.86	132.97	132.97	0.93%	36,435
Jan 30, 2026	131.89	131.89	130.69	131.74	131.74	-0.72%	15,525
Jan 29, 2026	133.07	133.29	131.19	132.69	132.69	0.27%	17,230
Jan 28, 2026	132.71	133.36	132.12	132.33	132.33	-0.26%	32,299
Jan 27, 2026	132.87	132.87	132.19	132.67	132.67	-	38,405
Jan 26, 2026	133.38	133.38	132.45	132.67	132.67	-0.23%	21,894
Jan 23, 2026	133.93	134.26	132.55	132.97	132.97	-0.92%	16,225
Jan 22, 2026	134.99	135.74	133.59	134.20	134.20	-0.01%	60,492
Jan 21, 2026	132.37	134.51	132.37	134.22	134.22	2.12%	23,293
Jan 20, 2026	131.95	132.54	130.87	131.44	131.44	-1.53%	18,023
Jan 16, 2026	134.41	134.41	133.40	133.48	133.48	-0.66%	87,927
Jan 15, 2026	133.65	134.81	133.55	134.37	134.37	0.94%	22,774
Jan 14, 2026	132.88	133.50	132.75	133.13	133.13	0.28%	9,880
Jan 13, 2026	132.84	133.19	132.33	132.76	132.76	0.06%	15,217
Jan 12, 2026	132.29	133.03	131.40	132.68	132.68	0.17%	12,106
Jan 9, 2026	132.08	132.78	131.20	132.46	132.46	0.91%	27,064
Jan 8, 2026	129.42	131.66	129.42	131.26	131.26	1.40%	18,196
Jan 7, 2026	131.14	133.47	129.14	129.45	129.45	-1.45%	22,886
Jan 6, 2026	129.85	131.49	129.72	131.36	131.36	0.92%	21,021
Jan 5, 2026	128.67	130.85	128.67	130.16	130.16	1.56%	17,274
Jan 2, 2026	127.31	128.55	126.66	128.16	128.16	1.34%	18,371
Dec 31, 2025	127.89	127.89	126.46	126.46	126.46	-0.96%	11,836
Dec 30, 2025	128.47	128.47	127.67	127.68	127.68	-0.45%	25,735
Dec 29, 2025	128.93	128.93	128.16	128.25	128.25	-0.55%	15,245
Dec 26, 2025	128.96	129.12	128.58	128.96	128.96	-0.12%	15,089
Dec 24, 2025	128.69	129.31	128.35	129.11	129.11	0.38%	11,966
Dec 23, 2025	129.09	129.09	128.42	128.62	128.62	-0.44%	9,637
Dec 22, 2025	129.09	129.73	129.04	129.18	129.18	0.13%	41,688
Dec 19, 2025	128.34	129.19	128.34	129.01	128.64	0.73%	21,141
Dec 18, 2025	129.21	129.57	127.95	128.08	127.71	-0.17%	12,792
Dec 17, 2025	128.69	129.60	128.07	128.30	127.93	-0.23%	38,738
Dec 16, 2025	129.25	129.30	127.62	128.60	128.23	-0.42%	13,216
Dec 15, 2025	130.15	130.15	128.74	129.15	128.78	-0.37%	19,904
Dec 12, 2025	131.09	131.17	129.18	129.63	129.26	-1.02%	24,573
Dec 11, 2025	129.69	131.06	129.69	130.97	130.60	0.93%	18,689
Dec 10, 2025	126.91	130.04	126.91	129.76	129.39	2.20%	15,634
Dec 9, 2025	126.87	127.77	126.87	126.96	126.60	0.03%	19,507
Dec 8, 2025	127.75	127.95	126.79	126.93	126.57	-0.63%	9,518
Dec 5, 2025	127.52	128.20	127.32	127.73	127.37	0.13%	12,595
Dec 4, 2025	127.51	127.84	127.03	127.57	127.21	-0.05%	11,773