RWO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	47.59	47.85	47.10	47.14	47.14	-0.68%	22,995
Mar 12, 2026	47.37	47.69	47.17	47.46	47.46	-0.73%	39,812
Mar 11, 2026	48.02	48.02	47.61	47.81	47.81	-0.62%	21,145
Mar 10, 2026	48.14	48.66	47.94	48.11	48.11	-	24,513
Mar 9, 2026	47.57	48.25	46.96	48.11	48.11	-0.04%	80,185
Mar 6, 2026	48.28	48.28	47.87	48.13	48.13	-1.37%	20,240
Mar 5, 2026	48.82	48.82	48.32	48.80	48.80	-1.09%	18,904
Mar 4, 2026	49.14	49.36	48.76	49.34	49.34	0.39%	54,453
Mar 3, 2026	48.73	49.26	48.24	49.15	49.15	-0.67%	57,301
Mar 2, 2026	49.25	49.86	49.25	49.48	49.48	-0.56%	44,135
Feb 27, 2026	49.68	50.10	49.68	49.76	49.76	-0.26%	15,154
Feb 26, 2026	49.64	49.91	49.59	49.89	49.89	0.69%	18,839
Feb 25, 2026	49.38	49.67	49.31	49.55	49.55	0.30%	20,846
Feb 24, 2026	49.35	49.59	49.24	49.40	49.40	-0.16%	28,160
Feb 23, 2026	49.34	49.65	49.26	49.48	49.48	0.16%	32,823
Feb 20, 2026	48.96	49.40	48.96	49.40	49.40	0.92%	21,023
Feb 19, 2026	48.90	49.11	48.74	48.95	48.95	-0.04%	21,911
Feb 18, 2026	49.54	49.56	48.93	48.97	48.97	-1.31%	81,476
Feb 17, 2026	49.24	49.69	49.14	49.62	49.62	0.79%	38,288
Feb 13, 2026	48.73	49.36	48.69	49.23	49.23	1.19%	27,165
Feb 12, 2026	49.25	49.61	48.65	48.65	48.65	-0.31%	26,487
Feb 11, 2026	48.73	49.07	48.69	48.80	48.80	0.33%	46,568
Feb 10, 2026	48.16	48.72	48.16	48.64	48.64	1.33%	41,757
Feb 9, 2026	47.82	48.08	47.77	48.00	48.00	0.54%	23,023
Feb 6, 2026	47.43	47.84	47.40	47.74	47.74	1.32%	51,935
Feb 5, 2026	46.94	47.33	46.94	47.12	47.12	0.06%	35,939
Feb 4, 2026	46.76	47.30	46.76	47.09	47.09	1.36%	25,989
Feb 3, 2026	46.29	46.57	46.15	46.46	46.46	0.24%	35,020
Feb 2, 2026	46.68	46.68	46.20	46.35	46.35	-0.45%	32,471
Jan 30, 2026	46.56	46.67	46.24	46.56	46.56	-0.15%	37,423
Jan 29, 2026	46.37	46.75	46.10	46.63	46.63	1.22%	39,663
Jan 28, 2026	46.27	46.51	45.93	46.07	46.07	-0.60%	43,778
Jan 27, 2026	46.21	46.40	46.09	46.35	46.35	0.35%	86,413
Jan 26, 2026	46.36	46.47	46.08	46.19	46.19	0.06%	76,508
Jan 23, 2026	45.93	46.20	45.80	46.16	46.16	0.13%	173,562
Jan 22, 2026	46.52	46.52	45.99	46.10	46.10	-0.35%	41,111
Jan 21, 2026	46.50	46.53	46.07	46.26	46.26	-0.22%	48,870
Jan 20, 2026	46.54	46.67	46.24	46.36	46.36	-1.42%	71,570
Jan 16, 2026	46.53	47.04	46.48	47.03	47.03	1.07%	35,242
Jan 15, 2026	46.50	46.80	46.42	46.53	46.53	0.43%	32,829
Jan 14, 2026	46.05	46.34	45.94	46.33	46.33	0.48%	47,485
Jan 13, 2026	45.97	46.17	45.67	46.11	46.11	0.33%	63,476
Jan 12, 2026	46.09	46.28	45.91	45.96	45.96	-0.02%	156,270
Jan 9, 2026	45.93	47.00	45.93	45.97	45.97	0.07%	45,571
Jan 8, 2026	45.43	46.03	45.43	45.94	45.94	0.79%	84,135
Jan 7, 2026	45.88	46.01	45.57	45.58	45.58	-0.09%	61,831
Jan 6, 2026	45.27	45.76	45.27	45.62	45.62	0.68%	64,598
Jan 5, 2026	45.21	45.56	45.01	45.31	45.31	0.07%	64,920
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