RWO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	44.60	44.61	44.03	44.26	44.26	-0.87%	124,901
Feb 20, 2025	44.38	44.69	44.30	44.65	44.65	0.68%	46,124
Feb 19, 2025	44.19	44.47	44.17	44.35	44.35	-0.34%	46,199
Feb 18, 2025	44.32	44.63	44.27	44.50	44.50	0.34%	55,875
Feb 14, 2025	44.63	44.73	44.20	44.35	44.35	-0.27%	313,516
Feb 13, 2025	44.01	44.54	43.93	44.47	44.47	1.21%	45,518
Feb 12, 2025	43.54	44.07	43.54	43.94	43.94	-0.50%	38,981
Feb 11, 2025	43.85	44.20	43.78	44.16	44.16	0.45%	35,399
Feb 10, 2025	44.09	44.09	43.74	43.96	43.96	0.02%	57,269
Feb 7, 2025	44.17	44.17	43.81	43.95	43.95	-0.54%	58,619
Feb 6, 2025	44.11	44.20	43.96	44.19	44.19	0.32%	68,574
Feb 5, 2025	43.85	44.18	43.66	44.05	44.05	1.12%	62,253
Feb 4, 2025	43.38	43.62	43.10	43.56	43.56	0.25%	68,930
Feb 3, 2025	43.06	43.59	42.76	43.45	43.45	-0.39%	73,853
Jan 31, 2025	43.70	44.00	43.46	43.62	43.62	-0.21%	61,363
Jan 30, 2025	43.70	44.06	43.47	43.71	43.71	1.20%	69,781
Jan 29, 2025	43.75	43.80	43.04	43.19	43.19	-1.05%	31,727
Jan 28, 2025	43.96	44.00	43.56	43.65	43.65	-0.68%	75,715
Jan 27, 2025	43.57	43.96	43.52	43.95	43.95	0.92%	47,537
Jan 24, 2025	43.36	43.75	43.28	43.55	43.55	0.53%	56,840
Jan 23, 2025	42.99	43.33	42.68	43.32	43.32	0.86%	162,471
Jan 22, 2025	43.51	43.52	42.90	42.95	42.95	-1.36%	66,839
Jan 21, 2025	43.07	43.62	43.07	43.54	43.54	1.85%	45,072
Jan 17, 2025	43.00	43.11	42.75	42.75	42.75	-0.26%	40,894
Jan 16, 2025	42.22	42.91	42.22	42.86	42.86	1.37%	49,025
Jan 15, 2025	43.03	43.03	42.22	42.28	42.28	0.48%	60,884
Jan 14, 2025	41.74	42.12	41.73	42.08	42.08	0.81%	148,979
Jan 13, 2025	41.18	41.74	41.18	41.74	41.74	0.80%	148,359
Jan 10, 2025	41.79	41.79	41.35	41.41	41.41	-2.08%	175,487
Jan 8, 2025	42.13	42.32	41.88	42.29	42.29	-0.12%	61,799
Jan 7, 2025	42.74	42.96	42.23	42.34	42.34	-0.63%	101,306
Jan 6, 2025	43.28	43.28	42.59	42.61	42.61	-1.14%	110,235
Jan 3, 2025	42.77	43.11	42.65	43.10	43.10	1.29%	131,421
Jan 2, 2025	43.08	43.08	42.45	42.55	42.55	-0.79%	127,373
Dec 31, 2024	42.82	42.98	42.59	42.89	42.89	0.75%	702,979
Dec 30, 2024	42.63	42.64	42.22	42.57	42.57	-0.56%	785,524
Dec 27, 2024	42.93	43.20	42.70	42.81	42.81	-0.83%	71,532
Dec 26, 2024	43.11	43.22	42.83	43.17	43.17	0.33%	70,067
Dec 24, 2024	42.74	43.05	42.69	43.03	43.03	0.73%	49,135
Dec 23, 2024	42.41	42.74	42.29	42.72	42.72	-0.79%	78,494
Dec 20, 2024	42.42	43.44	42.42	43.06	42.55	1.53%	66,155
Dec 19, 2024	43.20	43.24	42.39	42.41	41.91	-1.17%	90,569
Dec 18, 2024	44.53	44.63	42.91	42.91	42.40	-3.53%	64,546
Dec 17, 2024	44.59	44.80	44.30	44.48	43.95	-0.31%	121,909
Dec 16, 2024	44.86	45.05	44.55	44.62	44.09	-0.51%	55,189
Dec 13, 2024	44.79	44.87	44.64	44.85	44.32	-0.07%	35,897
Dec 12, 2024	44.80	45.24	44.80	44.88	44.35	-0.09%	81,732
Dec 11, 2024	45.16	45.28	44.84	44.92	44.39	-0.24%	54,914
Dec 10, 2024	45.50	45.50	44.93	45.03	44.50	-1.27%	44,561
Dec 9, 2024	45.64	45.80	45.46	45.61	45.07	0.09%	57,399
Dec 6, 2024	45.77	45.84	45.43	45.57	45.03	-0.07%	25,723
Dec 5, 2024	45.61	45.71	45.43	45.60	45.06	-0.20%	40,254
Dec 4, 2024	45.77	45.91	45.55	45.69	45.15	-0.24%	53,352
Dec 3, 2024	46.15	46.21	45.80	45.80	45.26	-0.67%	348,952
Dec 2, 2024	46.51	46.51	45.89	46.11	45.56	-1.24%	63,357
Nov 29, 2024	46.88	46.98	46.63	46.69	46.14	-0.09%	23,000
Nov 27, 2024	46.69	47.09	46.69	46.73	46.18	0.82%	26,610
Nov 26, 2024	46.23	46.54	46.10	46.35	45.80	0.19%	40,666
Nov 25, 2024	46.05	46.45	46.05	46.26	45.71	0.96%	38,710
Nov 22, 2024	45.60	45.93	45.60	45.82	45.28	0.77%	23,007
Nov 21, 2024	45.36	45.65	45.19	45.47	44.93	0.38%	64,844
Nov 20, 2024	45.28	45.34	45.11	45.30	44.76	-0.44%	55,817
Nov 19, 2024	45.06	45.56	45.02	45.50	44.96	0.46%	164,657
Nov 18, 2024	44.96	45.32	44.84	45.29	44.75	0.47%	66,139
Nov 15, 2024	44.93	45.18	44.75	45.08	44.55	0.27%	45,072
Nov 14, 2024	45.41	45.41	44.91	44.96	44.43	-0.86%	43,987
Nov 13, 2024	45.46	45.61	45.25	45.35	44.81	0.29%	32,696
Nov 12, 2024	45.66	45.75	45.22	45.22	44.68	-1.42%	22,137
Nov 11, 2024	46.04	46.27	45.86	45.87	45.33	-0.33%	30,886
Nov 8, 2024	45.63	46.09	45.63	46.02	45.48	0.92%	109,324
Nov 7, 2024	45.31	45.66	45.24	45.60	45.06	1.04%	40,563
Nov 6, 2024	45.88	45.88	44.65	45.13	44.60	-1.51%	32,799
Nov 5, 2024	45.24	45.82	45.14	45.82	45.28	1.13%	104,209
Nov 4, 2024	45.11	45.45	45.11	45.31	44.77	0.76%	47,043
Nov 1, 2024	45.42	45.57	44.88	44.97	44.44	-0.73%	1,409,018
Oct 31, 2024	45.80	45.83	45.30	45.30	44.76	-1.74%	64,536
Oct 30, 2024	46.00	46.34	46.00	46.10	45.55	0.41%	33,529
Oct 29, 2024	46.09	46.18	45.90	45.91	45.37	-0.63%	33,486
Oct 28, 2024	46.10	46.48	46.08	46.20	45.65	0.54%	18,470
Oct 25, 2024	46.69	46.75	45.93	45.95	45.41	-0.80%	27,900
Oct 24, 2024	46.47	46.73	46.26	46.32	45.77	-0.28%	37,719
Oct 23, 2024	46.04	46.47	46.04	46.45	45.90	0.65%	104,504
Oct 22, 2024	45.99	46.34	45.99	46.15	45.60	0.02%	30,085
Oct 21, 2024	46.86	46.86	46.07	46.14	45.59	-1.87%	25,921
Oct 18, 2024	46.82	47.09	46.78	47.02	46.46	0.49%	26,519
Oct 17, 2024	47.04	47.17	46.77	46.79	46.24	-0.70%	40,713
Oct 16, 2024	46.73	47.18	46.73	47.12	46.56	1.12%	55,655
Oct 15, 2024	46.37	46.90	46.37	46.60	46.04	0.60%	31,031
Oct 14, 2024	46.02	46.37	45.97	46.32	45.77	0.30%	20,062
Oct 11, 2024	45.80	46.22	45.80	46.18	45.63	0.94%	29,920
Oct 10, 2024	45.86	46.00	45.57	45.75	45.21	-0.49%	33,312
Oct 9, 2024	45.95	46.03	45.79	45.97	45.43	-0.12%	20,266
Oct 8, 2024	46.14	46.15	45.84	46.03	45.49	-0.04%	23,042
Oct 7, 2024	46.30	46.30	45.88	46.05	45.50	-1.16%	29,366
Oct 4, 2024	46.58	46.61	46.31	46.59	46.04	-0.24%	25,352
Oct 3, 2024	46.81	46.81	46.56	46.70	46.15	-0.70%	29,840
Oct 2, 2024	47.04	47.14	46.84	47.03	46.47	-0.59%	42,346
Oct 1, 2024	47.68	47.76	47.07	47.31	46.75	-0.46%	62,094
Sep 30, 2024	47.26	47.56	47.01	47.53	46.97	0.08%	338,923
Sep 27, 2024	47.52	47.78	47.44	47.49	46.93	0.13%	19,068