RWO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	43.45	43.58	43.11	43.35	43.35	-	48,946
Mar 27, 2025	43.48	43.78	43.25	43.35	43.35	-0.32%	47,430
Mar 26, 2025	43.39	43.67	43.34	43.49	43.49	0.39%	110,379
Mar 25, 2025	43.58	43.77	43.13	43.32	43.32	-0.69%	76,962
Mar 24, 2025	43.33	43.63	43.24	43.62	43.62	0.81%	68,012
Mar 21, 2025	43.57	43.57	43.13	43.27	42.99	-0.98%	29,438
Mar 20, 2025	43.81	43.95	43.62	43.70	43.41	-0.23%	31,396
Mar 19, 2025	43.80	44.10	43.52	43.80	43.51	-	75,089
Mar 18, 2025	44.01	44.20	43.69	43.80	43.51	-0.79%	71,590
Mar 17, 2025	43.36	44.19	43.36	44.15	43.86	1.70%	79,176
Mar 14, 2025	43.04	43.42	42.93	43.41	43.12	1.45%	77,722
Mar 13, 2025	43.44	43.68	42.72	42.79	42.51	-1.70%	34,045
Mar 12, 2025	43.79	43.79	43.35	43.53	43.24	-	83,518
Mar 11, 2025	44.00	44.12	43.22	43.53	43.24	-0.73%	278,120
Mar 10, 2025	44.18	44.55	43.63	43.85	43.56	-1.17%	128,539
Mar 7, 2025	44.25	44.54	43.93	44.37	44.08	0.61%	51,502
Mar 6, 2025	44.72	44.74	44.04	44.10	43.81	-2.52%	76,754
Mar 5, 2025	44.69	45.32	44.61	45.24	44.94	1.16%	61,794
Mar 4, 2025	45.04	45.24	44.72	44.72	44.43	-0.69%	46,314
Mar 3, 2025	45.02	45.41	44.86	45.03	44.73	0.13%	107,354
Feb 28, 2025	44.77	44.97	44.47	44.97	44.67	0.58%	70,685
Feb 27, 2025	44.55	44.98	44.55	44.71	44.42	0.29%	48,637
Feb 26, 2025	44.84	44.91	44.50	44.58	44.29	-0.38%	38,088
Feb 25, 2025	44.57	44.94	44.57	44.75	44.46	0.72%	91,811
Feb 24, 2025	44.34	44.67	44.32	44.43	44.14	0.38%	42,521
Feb 21, 2025	44.60	44.61	44.03	44.26	43.97	-0.87%	124,901
Feb 20, 2025	44.38	44.69	44.30	44.65	44.36	0.68%	46,124
Feb 19, 2025	44.19	44.47	44.17	44.35	44.06	-0.34%	46,199
Feb 18, 2025	44.32	44.63	44.27	44.50	44.21	0.34%	55,875
Feb 14, 2025	44.63	44.73	44.20	44.35	44.06	-0.27%	313,516
Feb 13, 2025	44.01	44.54	43.93	44.47	44.18	1.21%	45,518
Feb 12, 2025	43.54	44.07	43.54	43.94	43.65	-0.50%	38,981
Feb 11, 2025	43.85	44.20	43.78	44.16	43.87	0.45%	35,399
Feb 10, 2025	44.09	44.09	43.74	43.96	43.67	0.02%	57,269
Feb 7, 2025	44.17	44.17	43.81	43.95	43.66	-0.54%	58,619
Feb 6, 2025	44.11	44.20	43.96	44.19	43.90	0.32%	68,574
Feb 5, 2025	43.85	44.18	43.66	44.05	43.76	1.12%	62,253
Feb 4, 2025	43.38	43.62	43.10	43.56	43.27	0.25%	68,930
Feb 3, 2025	43.06	43.59	42.76	43.45	43.16	-0.39%	73,853
Jan 31, 2025	43.70	44.00	43.46	43.62	43.33	-0.21%	61,363
Jan 30, 2025	43.70	44.06	43.47	43.71	43.42	1.20%	69,781
Jan 29, 2025	43.75	43.80	43.04	43.19	42.91	-1.05%	31,727
Jan 28, 2025	43.96	44.00	43.56	43.65	43.36	-0.68%	75,715
Jan 27, 2025	43.57	43.96	43.52	43.95	43.66	0.92%	47,537
Jan 24, 2025	43.36	43.75	43.28	43.55	43.26	0.53%	56,840
Jan 23, 2025	42.99	43.33	42.68	43.32	43.04	0.86%	162,471
Jan 22, 2025	43.51	43.52	42.90	42.95	42.67	-1.36%	66,839
Jan 21, 2025	43.07	43.62	43.07	43.54	43.25	1.85%	45,072
Jan 17, 2025	43.00	43.11	42.75	42.75	42.47	-0.26%	40,894
Jan 16, 2025	42.22	42.91	42.22	42.86	42.58	1.37%	49,025