RWO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2025	45.19	45.46	44.90	45.09	-	0.18%	78,118
Nov 19, 2025	45.38	45.47	44.89	45.01	45.01	-0.97%	82,009
Nov 18, 2025	45.24	45.47	45.11	45.45	45.45	0.33%	47,889
Nov 17, 2025	45.53	45.68	45.10	45.30	45.30	-0.68%	37,604
Nov 14, 2025	45.40	45.61	45.40	45.61	45.61	0.31%	18,704
Nov 13, 2025	45.71	45.87	45.39	45.47	45.47	-0.84%	39,887
Nov 12, 2025	46.06	46.11	45.86	45.86	45.86	-0.62%	39,832
Nov 11, 2025	45.89	46.16	45.89	46.14	46.14	1.01%	29,680
Nov 10, 2025	45.82	45.94	45.49	45.68	45.68	-0.39%	28,297
Nov 7, 2025	45.38	45.86	45.38	45.86	45.86	1.26%	17,533
Nov 6, 2025	45.30	45.43	45.16	45.29	45.29	0.09%	15,022
Nov 5, 2025	45.30	45.35	45.09	45.25	45.25	0.22%	25,610
Nov 4, 2025	44.95	45.15	44.81	45.15	45.15	0.16%	32,438
Nov 3, 2025	44.91	45.08	44.55	45.08	45.08	-0.07%	22,330
Oct 31, 2025	44.85	45.22	44.85	45.11	45.11	-0.11%	36,192
Oct 30, 2025	44.70	45.24	44.70	45.16	45.16	0.51%	33,627
Oct 29, 2025	45.66	45.66	44.77	44.93	44.93	-2.03%	18,350
Oct 28, 2025	46.41	46.41	45.85	45.86	45.86	-1.46%	28,392
Oct 27, 2025	46.43	46.54	46.23	46.54	46.54	0.42%	31,300
Oct 24, 2025	46.38	46.54	46.35	46.35	46.35	0.10%	120,094
Oct 23, 2025	46.42	46.43	46.02	46.30	46.30	0.02%	51,505
Oct 22, 2025	46.12	46.36	46.07	46.29	46.29	0.65%	40,233
Oct 21, 2025	46.13	46.30	45.92	45.99	45.99	-0.48%	60,271
Oct 20, 2025	46.02	46.24	45.94	46.21	46.21	0.79%	38,004
Oct 17, 2025	45.58	45.89	45.48	45.85	45.85	0.75%	28,637
Oct 16, 2025	45.72	45.83	45.45	45.51	45.51	-0.09%	41,053
Oct 15, 2025	45.13	45.68	45.13	45.55	45.55	1.13%	32,645
Oct 14, 2025	44.61	45.15	44.61	45.04	45.04	0.94%	24,711
Oct 13, 2025	44.49	44.66	44.31	44.62	44.62	1.09%	12,801
Oct 10, 2025	44.80	44.94	44.09	44.14	44.14	-1.27%	176,121
Oct 9, 2025	44.97	45.00	44.63	44.71	44.71	-0.62%	32,275
Oct 8, 2025	45.21	45.21	44.83	44.99	44.99	-0.44%	32,009
Oct 7, 2025	45.45	45.51	45.09	45.19	45.19	-0.64%	29,535
Oct 6, 2025	45.88	45.88	45.43	45.48	45.48	-0.68%	30,756
Oct 3, 2025	45.60	46.00	45.60	45.79	45.79	0.48%	34,179
Oct 2, 2025	45.82	45.82	45.32	45.57	45.57	-0.65%	143,642
Oct 1, 2025	45.66	45.90	45.62	45.87	45.87	0.22%	58,420
Sep 30, 2025	45.43	45.77	45.33	45.77	45.77	0.90%	259,499
Sep 29, 2025	45.43	45.50	45.20	45.36	45.36	0.13%	38,730
Sep 26, 2025	45.11	45.41	45.11	45.30	45.30	0.78%	25,836
Sep 25, 2025	45.02	45.16	44.80	44.95	44.95	-0.33%	74,103
Sep 24, 2025	45.53	45.53	45.09	45.10	45.10	-1.03%	70,049
Sep 23, 2025	45.39	45.68	45.35	45.57	45.57	0.67%	125,763
Sep 22, 2025	45.16	45.33	44.93	45.27	45.27	-0.95%	25,537
Sep 19, 2025	45.90	45.91	45.63	45.70	45.30	-0.52%	38,649
Sep 18, 2025	45.75	46.04	45.63	45.94	45.54	0.37%	40,910
Sep 17, 2025	46.02	46.37	45.76	45.77	45.37	-0.37%	101,904
Sep 16, 2025	46.13	46.13	45.84	45.94	45.54	-0.71%	29,570
Sep 15, 2025	46.28	46.46	46.08	46.27	45.86	0.15%	148,227
Sep 12, 2025	46.15	46.30	46.09	46.20	45.80	-0.10%	29,202