RWK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	136.47	136.77	135.97	136.25	136.25	0.16%	13,598
May 15, 2026	137.16	137.16	136.02	136.03	136.03	-1.78%	11,824
May 14, 2026	138.11	139.19	138.11	138.49	138.49	0.72%	18,908
May 13, 2026	137.80	138.11	137.31	137.50	137.50	-0.30%	15,717
May 12, 2026	139.04	139.04	136.51	137.92	137.92	-0.50%	13,441
May 11, 2026	139.83	139.83	138.62	138.62	138.62	-0.95%	28,002
May 8, 2026	140.49	140.49	139.46	139.95	139.95	0.31%	42,527
May 7, 2026	141.86	141.86	139.52	139.52	139.52	-1.36%	24,212
May 6, 2026	140.91	141.74	140.89	141.44	141.44	1.85%	16,968
May 5, 2026	138.03	139.38	137.74	138.87	138.87	1.34%	16,182
May 4, 2026	138.56	138.90	136.83	137.03	137.03	-1.34%	18,662
May 1, 2026	139.71	139.75	138.63	138.88	138.88	-0.08%	13,231
Apr 30, 2026	137.26	139.52	137.26	138.99	138.99	1.58%	16,237
Apr 29, 2026	137.12	137.54	136.19	136.83	136.83	-0.13%	16,315
Apr 28, 2026	138.05	138.05	136.83	137.01	137.01	-0.85%	8,001
Apr 27, 2026	138.59	139.04	138.19	138.19	138.19	0.03%	7,611
Apr 24, 2026	138.52	138.75	137.66	138.15	138.15	0.23%	16,922
Apr 23, 2026	139.29	139.61	137.84	137.84	137.84	-1.06%	14,672
Apr 22, 2026	143.08	143.08	138.85	139.32	139.32	-1.32%	32,103
Apr 21, 2026	141.96	143.32	140.80	141.18	141.18	-0.39%	18,962
Apr 20, 2026	139.35	141.73	139.35	141.73	141.73	1.08%	17,816
Apr 17, 2026	138.36	140.79	138.36	140.22	140.22	2.45%	14,253
Apr 16, 2026	136.40	137.76	135.62	136.87	136.87	0.52%	65,106
Apr 15, 2026	136.60	137.08	135.48	136.16	136.16	-0.35%	18,661
Apr 14, 2026	136.36	136.85	135.79	136.64	136.64	0.46%	15,289
Apr 13, 2026	133.62	136.02	133.44	136.02	136.02	1.38%	15,144
Apr 10, 2026	135.17	135.17	133.67	134.17	134.17	-0.56%	32,204
Apr 9, 2026	133.32	135.36	133.32	134.92	134.92	0.60%	12,928
Apr 8, 2026	134.08	135.11	133.95	134.11	134.11	2.55%	15,483
Apr 7, 2026	130.43	131.19	130.08	130.78	130.78	0.01%	21,235
Apr 6, 2026	129.26	130.77	129.09	130.77	130.77	1.17%	21,386
Apr 2, 2026	127.89	130.61	127.11	129.26	129.26	-0.13%	29,497
Apr 1, 2026	128.74	129.89	128.74	129.43	129.43	0.91%	16,916
Mar 31, 2026	126.33	128.82	126.16	128.26	128.26	2.65%	14,560
Mar 30, 2026	126.66	126.66	124.49	124.95	124.95	-0.55%	11,147
Mar 27, 2026	127.11	127.19	125.60	125.64	125.64	-1.44%	12,109
Mar 26, 2026	127.26	129.00	127.26	127.48	127.48	-0.56%	13,641
Mar 25, 2026	128.75	128.92	127.09	128.20	128.20	0.78%	11,255
Mar 24, 2026	125.06	128.01	125.06	127.21	127.21	1.01%	23,903
Mar 23, 2026	125.88	127.39	125.88	125.94	125.94	1.67%	14,792
Mar 20, 2026	125.83	125.83	123.39	123.87	123.47	-1.67%	15,043
Mar 19, 2026	125.04	126.91	124.85	125.98	125.57	-0.06%	20,394
Mar 18, 2026	127.17	127.73	126.04	126.05	125.64	-1.53%	147,030
Mar 17, 2026	127.48	128.62	127.48	128.01	127.59	1.04%	28,315
Mar 16, 2026	127.25	127.85	126.57	126.69	126.28	0.60%	15,395
Mar 13, 2026	126.83	127.05	125.81	125.94	125.53	-0.02%	11,922
Mar 12, 2026	126.94	127.78	125.96	125.97	125.56	-1.73%	15,365
Mar 11, 2026	128.17	128.77	127.42	128.19	127.77	0.26%	23,715
Mar 10, 2026	128.91	129.79	127.86	127.86	127.44	-0.96%	10,762
Mar 9, 2026	127.81	129.46	125.24	129.10	128.68	0.13%	17,228