RWO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2024	46.15	46.21	45.80	45.80	45.80	-0.67%	348,952
Dec 2, 2024	46.51	46.51	45.89	46.11	46.11	-1.24%	63,357
Nov 29, 2024	46.88	46.98	46.63	46.69	46.69	-0.09%	23,000
Nov 27, 2024	46.69	47.09	46.69	46.73	46.73	0.82%	26,610
Nov 26, 2024	46.23	46.54	46.10	46.35	46.35	0.19%	40,666
Nov 25, 2024	46.05	46.45	46.05	46.26	46.26	0.96%	38,710
Nov 22, 2024	45.60	45.93	45.60	45.82	45.82	0.77%	23,007
Nov 21, 2024	45.36	45.65	45.19	45.47	45.47	0.38%	64,844
Nov 20, 2024	45.28	45.34	45.11	45.30	45.30	-0.44%	55,817
Nov 19, 2024	45.06	45.56	45.02	45.50	45.50	0.46%	164,657
Nov 18, 2024	44.96	45.32	44.84	45.29	45.29	0.47%	66,139
Nov 15, 2024	44.93	45.18	44.75	45.08	45.08	0.27%	45,072
Nov 14, 2024	45.41	45.41	44.91	44.96	44.96	-0.86%	43,987
Nov 13, 2024	45.46	45.61	45.25	45.35	45.35	0.29%	32,696
Nov 12, 2024	45.66	45.75	45.22	45.22	45.22	-1.42%	22,137
Nov 11, 2024	46.04	46.27	45.86	45.87	45.87	-0.33%	30,886
Nov 8, 2024	45.63	46.09	45.63	46.02	46.02	0.92%	109,324
Nov 7, 2024	45.31	45.66	45.24	45.60	45.60	1.04%	40,563
Nov 6, 2024	45.88	45.88	44.65	45.13	45.13	-1.51%	32,799
Nov 5, 2024	45.24	45.82	45.14	45.82	45.82	1.13%	104,209
Nov 4, 2024	45.11	45.45	45.11	45.31	45.31	0.76%	47,043
Nov 1, 2024	45.42	45.57	44.88	44.97	44.97	-0.73%	1,409,018
Oct 31, 2024	45.80	45.83	45.30	45.30	45.30	-1.74%	64,536
Oct 30, 2024	46.00	46.34	46.00	46.10	46.10	0.41%	33,529
Oct 29, 2024	46.09	46.18	45.90	45.91	45.91	-0.63%	33,486
Oct 28, 2024	46.10	46.48	46.08	46.20	46.20	0.54%	18,470
Oct 25, 2024	46.69	46.75	45.93	45.95	45.95	-0.80%	27,900
Oct 24, 2024	46.47	46.73	46.26	46.32	46.32	-0.28%	37,719
Oct 23, 2024	46.04	46.47	46.04	46.45	46.45	0.65%	104,504
Oct 22, 2024	45.99	46.34	45.99	46.15	46.15	0.02%	30,085
Oct 21, 2024	46.86	46.86	46.07	46.14	46.14	-1.87%	25,921
Oct 18, 2024	46.82	47.09	46.78	47.02	47.02	0.49%	26,519
Oct 17, 2024	47.04	47.17	46.77	46.79	46.79	-0.70%	40,713
Oct 16, 2024	46.73	47.18	46.73	47.12	47.12	1.12%	55,655
Oct 15, 2024	46.37	46.90	46.37	46.60	46.60	0.60%	31,031
Oct 14, 2024	46.02	46.37	45.97	46.32	46.32	0.30%	20,062
Oct 11, 2024	45.80	46.22	45.80	46.18	46.18	0.94%	29,920
Oct 10, 2024	45.86	46.00	45.57	45.75	45.75	-0.49%	33,312
Oct 9, 2024	45.95	46.03	45.79	45.97	45.97	-0.12%	20,266
Oct 8, 2024	46.14	46.15	45.84	46.03	46.03	-0.04%	23,042
Oct 7, 2024	46.30	46.30	45.88	46.05	46.05	-1.16%	29,366
Oct 4, 2024	46.58	46.61	46.31	46.59	46.59	-0.24%	25,352
Oct 3, 2024	46.81	46.81	46.56	46.70	46.70	-0.70%	29,840
Oct 2, 2024	47.04	47.14	46.84	47.03	47.03	-0.59%	42,346
Oct 1, 2024	47.68	47.76	47.07	47.31	47.31	-0.46%	62,094
Sep 30, 2024	47.26	47.56	47.01	47.53	47.53	0.08%	338,923
Sep 27, 2024	47.52	47.78	47.44	47.49	47.49	0.13%	19,068
Sep 26, 2024	47.81	47.91	47.31	47.43	47.43	-0.15%	49,241
Sep 25, 2024	47.90	48.01	47.42	47.50	47.50	-0.71%	238,738
Sep 24, 2024	47.74	48.01	47.51	47.84	47.84	0.13%	55,036
Sep 23, 2024	47.56	47.87	47.56	47.78	47.78	0.06%	808,721
Sep 20, 2024	47.88	47.91	47.66	47.75	47.35	-0.77%	34,299
Sep 19, 2024	48.44	48.44	47.71	48.12	47.72	0.56%	263,412
Sep 18, 2024	48.02	48.24	47.75	47.85	47.45	-0.46%	32,737
Sep 17, 2024	48.41	48.58	47.92	48.07	47.67	-0.85%	31,481
Sep 16, 2024	48.40	48.60	48.18	48.48	48.08	0.31%	35,509
Sep 13, 2024	48.05	48.38	47.96	48.33	47.93	1.15%	220,512
Sep 12, 2024	47.47	47.94	47.28	47.78	47.38	0.59%	33,397
Sep 11, 2024	47.22	47.56	46.65	47.50	47.11	-0.15%	254,567
Sep 10, 2024	47.08	47.72	46.99	47.57	47.18	1.32%	36,879
Sep 9, 2024	46.63	47.09	46.44	46.95	46.56	0.86%	33,223
Sep 6, 2024	46.71	46.71	46.24	46.55	46.16	-0.24%	61,915
Sep 5, 2024	46.84	47.07	46.51	46.66	46.27	0.28%	39,958
Sep 4, 2024	46.48	46.90	46.33	46.53	46.14	0.17%	210,710
Sep 3, 2024	46.49	46.74	46.28	46.45	46.07	-0.24%	143,250
Aug 30, 2024	46.37	46.72	46.17	46.56	46.17	0.74%	27,291
Aug 29, 2024	46.43	46.49	46.11	46.22	45.84	-0.54%	56,892
Aug 28, 2024	46.50	46.91	46.17	46.47	46.09	-0.15%	258,541
Aug 27, 2024	46.48	46.73	46.19	46.54	46.15	0.13%	27,891
Aug 26, 2024	46.73	46.84	46.40	46.48	46.09	0.37%	31,058
Aug 23, 2024	45.79	46.61	45.73	46.31	45.93	1.29%	220,341
Aug 22, 2024	45.55	45.72	45.37	45.72	45.34	0.53%	21,546
Aug 21, 2024	45.33	45.66	45.16	45.48	45.10	0.55%	26,697
Aug 20, 2024	45.30	45.43	45.10	45.23	44.86	-0.15%	62,182
Aug 19, 2024	44.92	45.34	44.92	45.30	44.92	0.78%	32,995
Aug 16, 2024	44.75	44.98	44.64	44.95	44.58	0.02%	37,985
Aug 15, 2024	45.01	45.06	44.69	44.94	44.57	-0.11%	40,609
Aug 14, 2024	44.82	45.07	44.68	44.99	44.62	0.60%	195,483
Aug 13, 2024	44.39	44.82	44.36	44.72	44.35	1.36%	108,668
Aug 12, 2024	44.41	44.41	43.91	44.12	43.75	-0.88%	78,087
Aug 9, 2024	44.25	44.58	44.05	44.51	44.14	0.59%	50,589
Aug 8, 2024	43.91	44.33	43.87	44.25	43.88	1.14%	90,545
Aug 7, 2024	44.37	44.59	43.71	43.75	43.39	-0.48%	37,736
Aug 6, 2024	43.12	44.34	43.12	43.96	43.60	2.04%	43,594
Aug 5, 2024	43.04	43.96	42.89	43.08	42.72	-2.40%	46,641
Aug 2, 2024	43.90	44.46	43.78	44.14	43.77	0.07%	60,826
Aug 1, 2024	44.05	44.50	43.79	44.11	43.74	0.48%	2,262,991
Jul 31, 2024	44.24	44.36	43.90	43.90	43.54	-0.25%	47,696
Jul 30, 2024	43.88	44.10	43.73	44.01	43.65	0.55%	129,143
Jul 29, 2024	43.66	43.86	43.32	43.77	43.41	0.46%	179,997
Jul 26, 2024	43.10	43.62	43.08	43.57	43.21	1.54%	81,339
Jul 25, 2024	43.27	43.52	42.84	42.91	42.55	-0.76%	122,476
Jul 24, 2024	43.83	44.38	43.24	43.24	42.88	-1.59%	133,911
Jul 23, 2024	43.93	44.14	43.76	43.94	43.58	-0.25%	54,832
Jul 22, 2024	43.75	44.12	43.58	44.05	43.69	1.15%	26,636
Jul 19, 2024	43.62	43.82	43.47	43.55	43.19	-0.34%	78,553
Jul 18, 2024	44.04	44.51	43.65	43.70	43.34	-0.93%	40,286
Jul 17, 2024	43.75	44.43	43.75	44.11	43.74	0.46%	59,616
Jul 16, 2024	43.56	43.91	43.52	43.91	43.55	0.85%	29,501
Jul 15, 2024	43.35	43.62	43.30	43.54	43.18	0.44%	67,593