RWK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	147.11	147.11	147.11	147.11	-	0.57%	1,453
Jul 13, 2026	146.66	147.76	146.15	146.28	146.28	-0.18%	15,455
Jul 10, 2026	145.83	146.96	145.83	146.54	146.54	0.61%	15,870
Jul 9, 2026	144.64	146.43	144.64	145.65	145.65	1.20%	7,660
Jul 8, 2026	144.82	144.82	143.02	143.92	143.92	-1.06%	12,159
Jul 7, 2026	147.13	147.48	145.24	145.46	145.46	-0.98%	14,299
Jul 6, 2026	146.51	146.90	146.28	146.90	146.90	0.51%	13,334
Jul 2, 2026	146.87	146.87	145.01	146.15	146.15	0.14%	20,458
Jul 1, 2026	145.90	146.87	145.90	145.94	145.94	-0.22%	9,070
Jun 30, 2026	146.31	146.68	145.62	146.26	146.26	0.17%	19,762
Jun 29, 2026	146.28	146.28	144.92	146.01	146.01	0.07%	11,478
Jun 26, 2026	145.42	146.52	145.26	145.91	145.91	0.17%	10,575
Jun 25, 2026	145.64	147.19	145.17	145.66	145.66	0.52%	15,241
Jun 24, 2026	143.61	145.67	143.61	144.90	144.90	1.14%	9,582
Jun 23, 2026	142.56	144.55	142.56	143.26	143.26	-0.34%	25,342
Jun 22, 2026	144.04	146.94	143.55	143.75	143.75	-0.04%	12,714
Jun 18, 2026	144.41	144.43	143.88	144.15	143.80	0.54%	11,141
Jun 17, 2026	145.79	146.80	143.34	143.37	143.02	-1.70%	13,201
Jun 16, 2026	146.53	147.11	145.84	145.84	145.50	-0.07%	33,187
Jun 15, 2026	147.60	148.24	145.73	145.94	145.59	-0.19%	15,820
Jun 12, 2026	145.99	146.84	145.55	146.22	145.87	0.81%	14,338
Jun 11, 2026	142.50	145.04	142.30	145.04	144.69	2.63%	10,732
Jun 10, 2026	142.88	144.33	141.33	141.33	140.99	-1.31%	33,896
Jun 9, 2026	142.02	146.05	140.86	143.21	142.86	0.89%	14,810
Jun 8, 2026	142.22	143.01	141.81	141.94	141.60	0.33%	15,518
Jun 5, 2026	141.97	142.67	141.08	141.47	141.13	-1.03%	15,018
Jun 4, 2026	143.10	143.65	142.94	142.94	142.60	-0.06%	11,054
Jun 3, 2026	142.85	143.65	142.52	143.03	142.69	-0.23%	13,961
Jun 2, 2026	141.84	143.77	141.84	143.36	143.02	1.10%	15,295
Jun 1, 2026	141.22	142.11	140.77	141.79	141.45	0.13%	15,884
May 29, 2026	141.39	142.29	141.39	141.61	141.28	-0.10%	8,780
May 28, 2026	140.68	142.06	140.24	141.76	141.42	0.24%	24,778
May 27, 2026	141.18	142.30	141.18	141.43	141.09	0.46%	10,791
May 26, 2026	139.93	140.91	139.93	140.79	140.45	1.54%	14,200
May 22, 2026	138.12	139.03	137.85	138.65	138.32	0.78%	34,478
May 21, 2026	136.51	137.88	136.02	137.57	137.25	0.27%	9,584
May 20, 2026	135.27	137.43	134.55	137.21	136.88	1.94%	9,884
May 19, 2026	135.45	135.75	134.59	134.60	134.28	-1.21%	17,178
May 18, 2026	136.47	136.77	135.97	136.25	135.92	0.16%	13,653
May 15, 2026	137.16	137.16	136.02	136.03	135.70	-1.78%	11,824
May 14, 2026	138.11	139.19	138.11	138.49	138.16	0.72%	18,908
May 13, 2026	137.80	138.11	137.31	137.50	137.17	-0.30%	15,717
May 12, 2026	139.04	139.04	136.51	137.92	137.59	-0.50%	13,441
May 11, 2026	139.83	139.83	138.62	138.62	138.29	-0.95%	28,002
May 8, 2026	140.49	140.49	139.46	139.95	139.62	0.31%	42,527
May 7, 2026	141.86	141.86	139.52	139.52	139.18	-1.36%	24,212
May 6, 2026	140.91	141.74	140.89	141.44	141.10	1.85%	16,968
May 5, 2026	138.03	139.38	137.74	138.87	138.53	1.34%	16,182
May 4, 2026	138.56	138.90	136.83	137.03	136.70	-1.34%	18,662
May 1, 2026	139.71	139.75	138.63	138.88	138.55	-0.08%	13,231