RWO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	47.13	47.13	47.13	47.29	47.29	-0.48%	43,333
Oct 26, 2026	47.47	47.78	47.35	47.52	47.52	0.38%	110,454
Oct 23, 2026	47.44	47.51	47.13	47.34	47.34	0.08%	99,174
Oct 22, 2026	46.97	47.40	46.82	47.30	47.30	1.03%	70,517
Oct 21, 2026	47.36	47.36	46.73	46.82	46.82	-0.64%	159,836
Oct 20, 2026	46.54	47.12	46.54	47.12	47.12	1.86%	63,479
Oct 19, 2026	46.74	46.74	46.21	46.26	46.26	-1.05%	152,112
Oct 16, 2026	47.07	47.15	46.59	46.75	46.75	0.06%	92,296
Oct 15, 2026	46.89	46.94	46.50	46.72	46.72	0.71%	90,924
Oct 14, 2026	46.55	46.57	46.12	46.39	46.39	-0.41%	57,362
Oct 13, 2026	46.99	46.99	46.38	46.58	46.58	-	62,285
Oct 12, 2026	46.26	46.70	46.13	46.58	46.58	0.65%	334,195
Oct 9, 2026	46.17	46.51	45.94	46.28	46.28	0.52%	232,004
Oct 8, 2026	45.67	46.10	45.38	46.04	46.04	0.68%	86,526
Oct 7, 2026	46.24	46.27	45.66	45.73	45.73	-1.66%	71,408
Oct 6, 2026	46.25	46.66	46.23	46.50	46.50	0.76%	48,818
Oct 5, 2026	46.23	46.29	45.91	46.15	46.15	-0.39%	36,088
Oct 2, 2026	46.35	46.57	46.13	46.33	46.33	0.26%	68,944
Oct 1, 2026	46.35	46.35	45.89	46.21	46.21	-0.41%	380,615
Sep 30, 2026	47.04	47.04	46.40	46.40	46.40	-1.11%	605,289
Sep 29, 2026	46.90	47.04	46.59	46.92	46.92	-0.34%	185,319
Sep 28, 2026	47.08	47.44	46.83	47.08	47.08	-0.08%	79,886
Sep 25, 2026	47.27	47.27	46.82	47.12	47.12	-0.28%	160,668
Sep 24, 2026	47.19	47.46	47.07	47.25	47.25	0.25%	94,562
Sep 23, 2026	47.58	47.59	47.12	47.13	47.13	-1.34%	109,495
Sep 22, 2026	48.02	48.02	47.68	47.77	47.77	-0.13%	91,916
Sep 21, 2026	47.65	47.93	46.88	47.83	47.83	0.95%	93,403
Sep 18, 2026	48.10	48.17	47.81	47.81	47.38	-1.18%	64,689
Sep 17, 2026	48.41	48.55	48.29	48.38	47.95	0.58%	67,023
Sep 16, 2026	48.60	48.70	47.90	48.10	47.67	-0.80%	64,677
Sep 15, 2026	48.49	48.51	48.14	48.49	48.06	-0.19%	193,624
Sep 14, 2026	48.70	48.87	48.41	48.58	48.14	-0.39%	47,404
Sep 11, 2026	48.97	48.99	48.60	48.77	48.33	0.35%	60,686
Sep 10, 2026	48.88	49.17	48.43	48.60	48.16	-0.92%	50,064
Sep 9, 2026	49.40	49.48	48.85	49.05	48.61	-0.77%	73,336
Sep 8, 2026	49.28	49.73	49.28	49.43	48.99	0.02%	53,809
Sep 4, 2026	49.49	49.94	49.42	49.42	48.98	-0.48%	52,203
Sep 3, 2026	49.56	49.80	49.32	49.66	49.22	0.77%	58,282
Sep 2, 2026	49.51	49.51	49.03	49.28	48.84	-0.61%	71,046
Sep 1, 2026	49.42	49.78	49.24	49.58	49.14	0.22%	300,303
Aug 31, 2026	49.75	49.75	49.24	49.47	49.03	-0.82%	38,508
Aug 28, 2026	50.30	50.30	49.74	49.88	49.43	-0.75%	61,995
Aug 27, 2026	50.48	50.48	50.20	50.26	49.81	-0.68%	31,155
Aug 26, 2026	50.87	50.97	50.57	50.60	50.15	-0.39%	53,589
Aug 25, 2026	50.84	50.98	50.64	50.80	50.35	0.14%	30,156
Aug 24, 2026	50.68	50.84	50.41	50.73	50.28	0.42%	100,283
Aug 21, 2026	50.68	50.68	50.39	50.52	50.07	0.08%	37,025
Aug 20, 2026	50.33	50.78	50.33	50.48	50.03	0.16%	67,631
Aug 19, 2026	50.36	50.48	50.09	50.40	49.95	0.62%	28,246
Aug 18, 2026	50.33	50.54	50.09	50.09	49.64	-0.42%	56,928