RWO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	45.94	46.62	45.89	46.46	46.46	0.41%	34,222
Apr 1, 2026	46.10	46.50	46.03	46.27	46.27	1.09%	162,721
Mar 31, 2026	45.56	46.01	45.29	45.77	45.77	1.44%	410,365
Mar 30, 2026	45.26	45.53	44.92	45.12	45.12	0.56%	25,093
Mar 27, 2026	45.20	45.41	44.73	44.87	44.87	-1.23%	32,170
Mar 26, 2026	45.24	45.82	45.17	45.43	45.43	-0.57%	47,343
Mar 25, 2026	45.90	45.98	45.42	45.69	45.69	0.51%	28,611
Mar 24, 2026	45.48	45.94	45.38	45.46	45.46	-0.81%	31,014
Mar 23, 2026	46.01	46.43	45.77	45.83	45.83	0.50%	45,955
Mar 20, 2026	47.07	47.07	45.60	45.60	45.32	-3.27%	92,464
Mar 19, 2026	46.88	47.32	46.81	47.14	46.85	-0.11%	32,773
Mar 18, 2026	47.83	47.88	47.19	47.19	46.90	-1.56%	32,868
Mar 17, 2026	48.09	48.26	47.79	47.94	47.65	0.13%	99,161
Mar 16, 2026	47.54	48.04	47.54	47.88	47.59	1.58%	26,395
Mar 13, 2026	47.59	47.85	47.10	47.14	46.85	-0.68%	22,995
Mar 12, 2026	47.37	47.69	47.17	47.46	47.17	-0.73%	39,812
Mar 11, 2026	48.02	48.02	47.61	47.81	47.52	-0.62%	21,145
Mar 10, 2026	48.14	48.66	47.94	48.11	47.82	-	24,514
Mar 9, 2026	47.57	48.25	46.96	48.11	47.82	-0.04%	80,185
Mar 6, 2026	48.28	48.28	47.87	48.13	47.84	-1.37%	20,240
Mar 5, 2026	48.82	48.82	48.32	48.80	48.50	-1.09%	18,904
Mar 4, 2026	49.14	49.36	48.76	49.34	49.04	0.39%	54,453
Mar 3, 2026	48.73	49.26	48.24	49.15	48.85	-0.67%	57,302
Mar 2, 2026	49.25	49.86	49.25	49.48	49.18	-0.56%	44,135
Feb 27, 2026	49.68	50.10	49.68	49.76	49.46	-0.26%	15,154
Feb 26, 2026	49.64	49.91	49.59	49.89	49.59	0.69%	18,839
Feb 25, 2026	49.38	49.67	49.31	49.55	49.25	0.30%	20,846
Feb 24, 2026	49.35	49.59	49.24	49.40	49.10	-0.16%	28,160
Feb 23, 2026	49.34	49.65	49.26	49.48	49.18	0.16%	32,823
Feb 20, 2026	48.96	49.40	48.96	49.40	49.10	0.92%	21,023
Feb 19, 2026	48.90	49.11	48.74	48.95	48.65	-0.04%	21,911
Feb 18, 2026	49.54	49.56	48.93	48.97	48.67	-1.31%	81,476
Feb 17, 2026	49.24	49.69	49.14	49.62	49.32	0.79%	38,288
Feb 13, 2026	48.73	49.36	48.69	49.23	48.93	1.19%	27,165
Feb 12, 2026	49.25	49.61	48.65	48.65	48.36	-0.31%	26,487
Feb 11, 2026	48.73	49.07	48.69	48.80	48.50	0.33%	46,568
Feb 10, 2026	48.16	48.72	48.16	48.64	48.35	1.33%	41,757
Feb 9, 2026	47.82	48.08	47.77	48.00	47.71	0.54%	23,023
Feb 6, 2026	47.43	47.84	47.40	47.74	47.45	1.32%	51,935
Feb 5, 2026	46.94	47.33	46.94	47.12	46.83	0.06%	35,939
Feb 4, 2026	46.76	47.30	46.76	47.09	46.80	1.36%	25,989
Feb 3, 2026	46.29	46.57	46.15	46.46	46.18	0.24%	35,020
Feb 2, 2026	46.68	46.68	46.20	46.35	46.07	-0.45%	32,471
Jan 30, 2026	46.56	46.67	46.24	46.56	46.28	-0.15%	37,423
Jan 29, 2026	46.37	46.75	46.10	46.63	46.35	1.22%	39,663
Jan 28, 2026	46.27	46.51	45.93	46.07	45.79	-0.60%	43,778
Jan 27, 2026	46.21	46.40	46.09	46.35	46.07	0.35%	86,413
Jan 26, 2026	46.36	46.47	46.08	46.19	45.91	0.06%	76,508
Jan 23, 2026	45.93	46.20	45.80	46.16	45.88	0.13%	173,562
Jan 22, 2026	46.52	46.52	45.99	46.10	45.82	-0.35%	41,111