RWO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 2, 2026	45.26	45.41	45.04	45.28	45.28	0.58%	169,526
Dec 31, 2025	45.57	45.60	45.02	45.02	45.02	-1.23%	459,930
Dec 30, 2025	45.53	45.60	45.40	45.58	45.58	0.20%	76,365
Dec 29, 2025	45.40	45.49	45.29	45.49	45.49	0.18%	43,529
Dec 26, 2025	45.33	45.41	45.18	45.41	45.41	0.07%	35,759
Dec 24, 2025	45.18	45.38	45.12	45.38	45.38	0.71%	41,296
Dec 23, 2025	45.07	45.11	44.92	45.06	45.06	0.31%	71,339
Dec 22, 2025	44.75	45.12	44.68	44.92	44.92	-0.80%	63,235
Dec 19, 2025	45.36	45.62	45.27	45.28	44.79	-0.26%	114,180
Dec 18, 2025	45.68	45.77	45.40	45.40	44.91	-0.37%	33,997
Dec 17, 2025	45.41	45.64	45.39	45.57	45.08	0.33%	69,948
Dec 16, 2025	45.70	45.70	45.29	45.42	44.93	-0.39%	96,657
Dec 15, 2025	45.59	45.66	45.37	45.60	45.11	0.42%	28,449
Dec 12, 2025	45.41	45.69	45.17	45.41	44.92	0.40%	39,400
Dec 11, 2025	45.25	45.48	45.08	45.23	44.74	-0.11%	63,848
Dec 10, 2025	45.05	45.44	45.05	45.28	44.79	0.85%	40,008
Dec 9, 2025	45.24	45.33	44.90	44.90	44.42	-0.62%	58,686
Dec 8, 2025	45.51	45.51	45.04	45.18	44.69	-1.14%	29,094
Dec 5, 2025	45.60	45.77	45.48	45.70	45.21	0.24%	32,421
Dec 4, 2025	45.77	45.95	45.59	45.59	45.10	-0.65%	22,270
Dec 3, 2025	45.79	46.00	45.74	45.89	45.40	0.28%	40,704
Dec 2, 2025	46.05	46.07	45.65	45.76	45.27	-0.11%	30,041
Dec 1, 2025	46.06	46.15	45.79	45.81	45.32	-1.38%	93,513
Nov 28, 2025	46.16	46.46	46.16	46.45	45.95	0.65%	20,681
Nov 26, 2025	45.92	46.40	45.92	46.15	45.65	0.46%	43,029
Nov 25, 2025	45.60	46.11	45.60	45.94	45.44	1.03%	32,636
Nov 24, 2025	45.41	45.62	45.34	45.47	44.98	0.04%	42,774
Nov 21, 2025	44.97	45.55	44.95	45.45	44.96	1.56%	44,976
Nov 20, 2025	45.19	45.46	44.75	44.75	44.27	-0.58%	106,353
Nov 19, 2025	45.38	45.47	44.89	45.01	44.52	-0.97%	82,009
Nov 18, 2025	45.24	45.47	45.11	45.45	44.96	0.33%	47,889
Nov 17, 2025	45.53	45.68	45.10	45.30	44.81	-0.68%	37,604
Nov 14, 2025	45.40	45.61	45.40	45.61	45.12	0.31%	18,704
Nov 13, 2025	45.71	45.87	45.39	45.47	44.98	-0.84%	39,887
Nov 12, 2025	46.06	46.11	45.86	45.86	45.36	-0.62%	39,832
Nov 11, 2025	45.89	46.16	45.89	46.14	45.64	1.01%	29,680
Nov 10, 2025	45.82	45.94	45.49	45.68	45.19	-0.39%	28,297
Nov 7, 2025	45.38	45.86	45.38	45.86	45.37	1.26%	17,533
Nov 6, 2025	45.30	45.43	45.16	45.29	44.80	0.09%	15,022
Nov 5, 2025	45.30	45.35	45.09	45.25	44.76	0.22%	25,610
Nov 4, 2025	44.95	45.15	44.81	45.15	44.66	0.16%	32,438
Nov 3, 2025	44.91	45.08	44.55	45.08	44.59	-0.07%	22,330
Oct 31, 2025	44.85	45.22	44.85	45.11	44.62	-0.11%	36,192
Oct 30, 2025	44.70	45.24	44.70	45.16	44.67	0.51%	33,627
Oct 29, 2025	45.66	45.66	44.77	44.93	44.45	-2.03%	18,350
Oct 28, 2025	46.41	46.41	45.85	45.86	45.37	-1.46%	28,392
Oct 27, 2025	46.43	46.54	46.23	46.54	46.04	0.42%	31,300
Oct 24, 2025	46.38	46.54	46.35	46.35	45.85	0.10%	120,094
Oct 23, 2025	46.42	46.43	46.02	46.30	45.80	0.02%	51,505
Oct 22, 2025	46.12	46.36	46.07	46.29	45.79	0.65%	40,233