RWK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	146.93	146.93	146.93	146.77	146.77	-0.49%	56,000
Nov 2, 2026	146.56	148.44	146.01	147.50	147.50	1.35%	39,720
Oct 30, 2026	145.25	146.45	144.11	145.53	145.53	-0.07%	15,687
Oct 29, 2026	144.41	145.68	144.41	145.63	145.63	1.39%	10,419
Oct 28, 2026	143.91	144.35	142.72	143.63	143.63	-0.19%	16,193
Oct 27, 2026	144.20	144.20	143.05	143.90	143.90	-0.08%	21,990
Oct 26, 2026	143.55	144.74	143.31	144.01	144.01	0.45%	44,881
Oct 23, 2026	143.54	143.54	141.94	143.36	143.36	-0.77%	18,413
Oct 22, 2026	142.90	144.48	142.66	144.48	144.48	0.42%	18,942
Oct 21, 2026	144.38	144.61	143.32	143.87	143.87	-0.09%	12,669
Oct 20, 2026	142.34	144.41	142.34	144.00	143.99	1.21%	19,250
Oct 19, 2026	142.70	142.86	142.15	142.27	142.27	-0.19%	31,619
Oct 16, 2026	143.64	144.85	142.19	142.54	142.54	-0.77%	12,079
Oct 15, 2026	141.93	143.65	141.70	143.65	143.65	1.45%	15,151
Oct 14, 2026	141.92	141.92	140.61	141.60	141.60	-0.83%	11,529
Oct 13, 2026	142.10	142.98	141.68	142.78	142.78	0.64%	15,486
Oct 12, 2026	141.68	142.35	141.68	141.87	141.87	0.15%	9,107
Oct 9, 2026	141.74	142.32	141.22	141.66	141.66	0.05%	7,701
Oct 8, 2026	139.89	141.87	139.89	141.59	141.59	0.79%	30,991
Oct 7, 2026	141.48	141.48	139.75	140.48	140.48	-1.28%	30,925
Oct 6, 2026	142.37	143.12	142.15	142.30	142.30	0.28%	70,487
Oct 5, 2026	141.57	142.89	141.05	141.90	141.90	0.12%	25,716
Oct 2, 2026	141.57	142.05	141.15	141.73	141.73	1.08%	22,921
Oct 1, 2026	138.63	140.61	138.47	140.22	140.22	1.32%	16,048
Sep 30, 2026	139.96	139.96	138.40	138.40	138.40	-1.11%	13,135
Sep 29, 2026	140.58	140.58	139.22	139.95	139.95	-0.41%	15,857
Sep 28, 2026	141.01	141.13	139.89	140.52	140.52	-0.64%	11,903
Sep 25, 2026	141.09	141.73	140.55	141.42	141.42	0.61%	21,849
Sep 24, 2026	141.23	141.55	140.08	140.56	140.56	-0.69%	28,375
Sep 23, 2026	142.49	142.88	141.53	141.53	141.53	-0.87%	12,056
Sep 22, 2026	143.71	143.77	142.42	142.77	142.77	0.17%	14,727
Sep 21, 2026	142.98	143.06	142.42	142.53	142.53	0.15%	27,290
Sep 18, 2026	143.10	143.10	142.61	142.72	142.31	-0.66%	15,160
Sep 17, 2026	145.08	145.08	143.58	143.66	143.25	0.35%	12,723
Sep 16, 2026	144.42	145.12	142.39	143.16	142.75	-0.65%	32,567
Sep 15, 2026	145.08	145.08	144.08	144.10	143.69	-0.68%	15,156
Sep 14, 2026	145.40	145.89	145.07	145.08	144.67	-0.60%	14,775
Sep 11, 2026	145.56	146.16	145.32	145.96	145.54	1.12%	18,173
Sep 10, 2026	145.02	145.02	144.27	144.34	143.93	-0.85%	19,023
Sep 9, 2026	146.85	146.85	145.54	145.58	145.16	-1.15%	14,934
Sep 8, 2026	149.23	149.23	147.27	147.27	146.85	-1.31%	14,140
Sep 4, 2026	147.89	149.61	147.89	149.22	148.80	0.24%	13,023
Sep 3, 2026	148.49	148.88	147.59	148.87	148.44	0.74%	11,750
Sep 2, 2026	146.81	148.35	146.81	147.77	147.34	1.07%	10,210
Sep 1, 2026	147.02	147.18	146.08	146.21	145.79	-0.93%	18,972
Aug 31, 2026	148.48	148.48	147.28	147.58	147.16	-0.56%	7,967
Aug 28, 2026	149.22	150.11	148.26	148.41	147.99	-0.28%	14,603
Aug 27, 2026	148.82	148.96	148.43	148.83	148.40	-0.17%	9,330
Aug 26, 2026	148.29	149.54	148.29	149.08	148.65	0.65%	16,354
Aug 25, 2026	149.43	149.43	147.92	148.11	147.69	-0.54%	20,136