RWL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	103.08	103.28	101.80	102.08	102.08	-1.55%	243,625
Feb 20, 2025	103.93	103.95	103.00	103.69	103.69	-0.67%	108,330
Feb 19, 2025	103.66	104.39	103.55	104.39	104.39	0.46%	211,357
Feb 18, 2025	103.45	103.91	103.10	103.91	103.91	0.47%	316,630
Feb 14, 2025	103.66	103.82	103.27	103.42	103.42	-0.15%	231,827
Feb 13, 2025	102.77	103.58	102.58	103.58	103.58	1.25%	115,656
Feb 12, 2025	102.11	102.80	102.11	102.30	102.30	-0.37%	111,910
Feb 11, 2025	102.30	102.68	102.09	102.68	102.68	0.40%	206,514
Feb 10, 2025	102.53	102.53	101.92	102.27	102.27	0.19%	1,075,080
Feb 7, 2025	102.86	102.86	101.90	102.08	102.08	-0.52%	177,016
Feb 6, 2025	103.30	103.30	102.25	102.61	102.61	-0.56%	170,153
Feb 5, 2025	102.82	103.19	102.31	103.19	103.19	0.21%	115,734
Feb 4, 2025	101.99	102.98	101.99	102.97	102.97	0.50%	240,621
Feb 3, 2025	101.36	102.71	101.09	102.46	102.46	-0.33%	149,775
Jan 31, 2025	103.49	103.75	102.45	102.80	102.80	-0.53%	346,738
Jan 30, 2025	103.33	103.82	102.95	103.35	103.35	0.15%	156,628
Jan 29, 2025	103.25	103.65	102.81	103.20	103.20	-0.13%	190,841
Jan 28, 2025	103.48	103.60	102.93	103.33	103.33	-0.37%	236,985
Jan 27, 2025	102.44	103.71	102.44	103.71	103.71	0.73%	196,800
Jan 24, 2025	102.90	103.19	102.76	102.96	102.96	0.08%	181,272
Jan 23, 2025	102.45	102.98	102.24	102.88	102.88	0.61%	5,144,603
Jan 22, 2025	102.51	102.51	102.08	102.26	102.26	-0.07%	254,433
Jan 21, 2025	101.93	102.43	101.93	102.33	102.33	0.70%	251,036
Jan 17, 2025	101.23	101.72	101.11	101.62	101.62	0.89%	149,153
Jan 16, 2025	100.50	100.90	100.16	100.72	100.72	0.22%	208,817
Jan 15, 2025	100.71	100.87	100.15	100.50	100.50	1.21%	244,034
Jan 14, 2025	99.25	99.58	98.55	99.30	99.30	0.53%	268,134
Jan 13, 2025	97.78	98.91	97.78	98.78	98.78	0.66%	120,315
Jan 10, 2025	98.65	98.91	97.91	98.13	98.13	-0.88%	234,403
Jan 8, 2025	98.54	99.00	98.10	99.00	99.00	0.32%	302,952
Jan 7, 2025	99.46	99.56	98.47	98.68	98.68	-0.27%	375,990
Jan 6, 2025	99.24	99.99	98.85	98.95	98.95	0.06%	130,409
Jan 3, 2025	98.22	98.96	97.91	98.89	98.89	1.27%	146,403
Jan 2, 2025	98.52	98.75	97.34	97.65	97.65	-0.28%	457,624
Dec 31, 2024	98.26	98.56	97.71	97.92	97.92	-0.18%	74,484
Dec 30, 2024	98.14	98.32	97.30	98.10	98.10	-1.06%	111,137
Dec 27, 2024	99.13	99.61	98.41	99.15	99.15	-0.61%	144,910
Dec 26, 2024	99.14	99.77	99.10	99.76	99.76	0.21%	113,292
Dec 24, 2024	98.66	99.55	98.55	99.55	99.55	0.81%	53,403
Dec 23, 2024	98.17	98.75	97.61	98.75	98.75	-	129,032
Dec 20, 2024	97.42	99.36	97.18	98.75	98.39	1.20%	269,803
Dec 19, 2024	98.68	98.79	97.58	97.58	97.23	-0.51%	219,010
Dec 18, 2024	100.33	100.74	97.98	98.08	97.72	-2.34%	122,190
Dec 17, 2024	100.64	100.83	100.01	100.43	100.07	-0.70%	96,293
Dec 16, 2024	101.59	101.69	100.96	101.14	100.77	-0.23%	99,863
Dec 13, 2024	101.80	101.80	101.26	101.37	101.00	-0.46%	115,675
Dec 12, 2024	102.33	102.40	101.66	101.84	101.47	-0.48%	187,028
Dec 11, 2024	102.65	102.65	102.06	102.33	101.96	-0.13%	121,951
Dec 10, 2024	102.80	102.80	102.09	102.46	102.09	-0.07%	100,693
Dec 9, 2024	103.40	103.44	102.47	102.54	102.16	-0.41%	227,871
Dec 6, 2024	103.40	103.71	102.90	102.96	102.59	-0.37%	126,794
Dec 5, 2024	103.68	103.81	103.19	103.34	102.97	-0.41%	202,711
Dec 4, 2024	103.84	103.84	103.13	103.77	103.39	0.22%	90,804
Dec 3, 2024	104.21	104.34	103.54	103.54	103.16	-0.30%	118,763
Dec 2, 2024	104.39	104.39	103.59	103.85	103.47	-0.24%	84,897
Nov 29, 2024	103.95	104.36	103.88	104.10	103.72	0.19%	33,671
Nov 27, 2024	103.94	104.18	103.61	103.90	103.52	-0.02%	115,274
Nov 26, 2024	103.76	103.99	103.29	103.92	103.54	0.10%	133,381
Nov 25, 2024	103.79	104.09	103.42	103.82	103.44	0.70%	124,762
Nov 22, 2024	102.40	103.10	102.33	103.10	102.73	0.76%	123,356
Nov 21, 2024	101.64	102.42	101.24	102.32	101.95	0.89%	136,624
Nov 20, 2024	101.10	101.42	100.49	101.42	101.05	0.41%	332,470
Nov 19, 2024	100.78	101.46	100.61	101.01	100.64	-0.46%	145,921
Nov 18, 2024	101.00	101.58	100.85	101.48	101.11	0.62%	105,598
Nov 15, 2024	101.34	101.36	100.50	100.85	100.48	-0.81%	114,118
Nov 14, 2024	102.37	102.37	101.39	101.67	101.30	-0.55%	201,997
Nov 13, 2024	102.14	102.58	101.82	102.23	101.86	0.25%	125,122
Nov 12, 2024	102.58	102.64	101.65	101.98	101.61	-0.69%	180,678
Nov 11, 2024	102.47	102.91	102.37	102.69	102.32	0.67%	121,175
Nov 8, 2024	101.71	102.22	101.51	102.01	101.64	0.62%	286,827
Nov 7, 2024	101.63	101.87	101.38	101.38	101.01	0.08%	146,465
Nov 6, 2024	101.05	101.57	100.42	101.30	100.93	3.20%	186,377
Nov 5, 2024	97.29	98.30	97.21	98.16	97.80	0.95%	89,949
Nov 4, 2024	97.46	97.76	96.99	97.24	96.89	-0.07%	82,563
Nov 1, 2024	97.69	98.20	97.31	97.31	96.96	0.21%	341,771
Oct 31, 2024	97.60	97.91	96.95	97.11	96.76	-0.64%	125,476
Oct 30, 2024	97.93	98.31	97.74	97.74	97.39	-0.29%	157,973
Oct 29, 2024	98.16	98.30	97.82	98.02	97.66	-0.45%	118,383
Oct 28, 2024	98.42	98.69	98.41	98.46	98.10	0.40%	72,616
Oct 25, 2024	98.88	99.03	97.94	98.07	97.71	-0.41%	89,415
Oct 24, 2024	98.46	98.55	98.06	98.47	98.11	0.19%	92,423
Oct 23, 2024	98.52	98.72	97.73	98.28	97.92	-0.53%	127,085
Oct 22, 2024	98.57	98.84	98.24	98.80	98.44	-0.09%	125,425
Oct 21, 2024	99.61	99.63	98.75	98.89	98.53	-0.68%	74,263
Oct 18, 2024	99.58	99.75	99.18	99.57	99.21	-0.18%	64,485
Oct 17, 2024	99.85	99.85	99.41	99.75	99.39	-0.32%	100,405
Oct 16, 2024	99.31	100.07	99.24	100.07	99.71	0.88%	102,405
Oct 15, 2024	99.44	99.89	99.06	99.20	98.84	-0.45%	87,989
Oct 14, 2024	99.24	99.77	99.07	99.65	99.29	0.53%	57,567
Oct 11, 2024	98.48	99.29	98.48	99.12	98.76	0.96%	57,902
Oct 10, 2024	98.45	98.53	98.11	98.18	97.82	-0.22%	144,419
Oct 9, 2024	97.66	98.52	97.53	98.40	98.04	0.59%	273,456
Oct 8, 2024	97.55	97.82	97.28	97.82	97.47	0.26%	63,907
Oct 7, 2024	98.03	98.03	97.12	97.57	97.22	-0.76%	100,433
Oct 4, 2024	97.97	98.32	97.53	98.32	97.96	1.01%	115,539
Oct 3, 2024	97.23	97.36	96.71	97.34	96.99	-0.04%	85,350
Oct 2, 2024	97.69	97.77	97.30	97.38	97.03	-0.50%	85,757
Oct 1, 2024	98.14	98.16	97.36	97.87	97.51	-0.20%	259,844
Sep 30, 2024	97.98	98.25	97.38	98.07	97.71	0.20%	109,338
Sep 27, 2024	97.91	98.40	97.81	97.87	97.51	0.40%	123,606