RWK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 3, 2025	126.41	127.73	126.41	127.63	127.27	1.02%	15,923
Dec 2, 2025	127.17	127.17	126.06	126.34	125.98	-0.08%	8,706
Dec 1, 2025	125.69	127.55	125.69	126.44	126.08	-0.35%	19,043
Nov 28, 2025	126.71	127.18	126.28	126.88	126.52	0.40%	5,756
Nov 26, 2025	125.67	127.26	125.67	126.37	126.01	0.66%	16,170
Nov 25, 2025	123.18	125.80	123.18	125.55	125.19	2.11%	22,974
Nov 24, 2025	122.15	123.25	121.39	122.95	122.60	0.85%	25,021
Nov 21, 2025	119.03	122.70	119.03	121.91	121.56	2.84%	30,551
Nov 20, 2025	121.80	122.42	118.54	118.54	118.20	-1.56%	23,859
Nov 19, 2025	120.92	121.14	120.08	120.42	120.08	-0.30%	28,183
Nov 18, 2025	119.45	121.32	119.45	120.79	120.44	0.54%	23,958
Nov 17, 2025	122.50	122.50	120.00	120.14	119.80	-2.14%	19,137
Nov 14, 2025	121.81	123.25	121.81	122.77	122.42	-0.17%	19,278
Nov 13, 2025	124.43	124.77	122.88	122.98	122.63	-1.44%	12,838