RWK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	14,559
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
Mar 6, 2026	130.04	130.04	128.08	128.93	128.51	-2.34%	30,276
Mar 5, 2026	132.53	133.81	131.38	132.02	131.59	-1.22%	52,982
Mar 4, 2026	133.95	133.99	132.55	133.65	133.22	0.16%	21,614
Mar 3, 2026	132.47	133.97	130.57	133.43	133.00	-1.28%	23,384
Mar 2, 2026	133.83	135.54	133.37	135.16	134.72	0.13%	25,490
Feb 27, 2026	135.06	135.30	133.94	134.98	134.54	-1.15%	15,611
Feb 26, 2026	136.01	136.55	135.14	136.55	136.11	0.89%	14,472
Feb 25, 2026	136.46	136.46	134.57	135.34	134.90	-0.37%	14,832
Feb 24, 2026	134.67	136.14	134.67	135.84	135.40	0.88%	12,333
Feb 23, 2026	136.91	137.32	133.94	134.66	134.22	-2.15%	17,832
Feb 20, 2026	136.31	137.98	135.84	137.62	137.17	0.81%	22,178
Feb 19, 2026	136.94	136.99	136.09	136.51	136.07	-0.60%	14,926
Feb 18, 2026	136.72	138.20	136.72	137.33	136.88	0.32%	20,294
Feb 17, 2026	137.14	137.45	135.99	136.89	136.45	-0.19%	18,628
Feb 13, 2026	136.24	137.95	135.83	137.15	136.70	0.68%	27,123
Feb 12, 2026	138.65	138.77	135.20	136.22	135.78	-1.17%	20,570