RWK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	142.43	142.43	142.43	142.30	142.30	0.28%	70,488
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
Aug 24, 2026	149.96	149.96	148.63	148.91	148.48	-0.60%	11,874
Aug 21, 2026	149.12	149.85	149.08	149.81	149.38	1.02%	22,997
Aug 20, 2026	148.53	148.87	148.14	148.30	147.87	-0.90%	7,462
Aug 19, 2026	150.66	150.98	149.58	149.65	149.22	0.04%	9,768
Aug 18, 2026	151.36	151.36	149.58	149.58	149.15	-1.24%	132,340
Aug 17, 2026	152.02	152.02	151.23	151.46	151.03	-0.55%	8,033
Aug 14, 2026	152.01	152.44	151.97	152.30	151.86	0.14%	17,839
Aug 13, 2026	151.74	152.18	151.35	152.09	151.65	0.72%	39,960
Aug 12, 2026	151.77	151.77	150.35	151.00	150.57	-0.30%	16,398
Aug 11, 2026	150.97	152.15	150.73	151.45	151.02	0.44%	21,373
Aug 10, 2026	151.08	151.49	150.78	150.78	150.35	-0.51%	15,315
Aug 7, 2026	151.29	151.92	150.97	151.55	151.12	0.60%	19,217
Aug 6, 2026	151.47	151.88	150.64	150.64	150.21	-0.52%	20,939
Aug 5, 2026	152.74	152.74	151.43	151.43	151.00	-0.49%	12,211
Aug 4, 2026	150.55	152.40	150.54	152.18	151.75	1.45%	15,675
Aug 3, 2026	149.25	150.72	149.25	150.01	149.58	0.97%	27,105
Jul 31, 2026	149.79	149.79	147.94	148.58	148.15	-0.70%	36,304
Jul 30, 2026	150.27	151.31	148.10	149.62	149.19	0.26%	10,774
Jul 29, 2026	149.88	151.29	149.15	149.23	148.81	-0.86%	9,968
Jul 28, 2026	149.27	150.62	149.27	150.53	150.10	1.24%	16,070