RWO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	47.08	47.44	46.99	47.26	-	0.30%	23,121
Sep 25, 2026	47.27	47.27	46.82	47.12	47.12	-0.28%	160,660
Sep 24, 2026	47.19	47.46	47.07	47.25	47.25	0.25%	75,828
Sep 23, 2026	47.58	47.59	47.12	47.13	47.13	-1.34%	98,515
Sep 22, 2026	48.02	48.02	47.68	47.77	47.77	-0.13%	85,485
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
Aug 17, 2026	50.50	50.50	50.11	50.30	49.85	-0.34%	34,376
Aug 14, 2026	50.59	50.78	50.44	50.47	50.02	-0.13%	58,192
Aug 13, 2026	50.29	50.80	50.29	50.54	50.08	0.89%	26,630
Aug 12, 2026	49.90	50.25	49.88	50.09	49.64	0.62%	41,716
Aug 11, 2026	50.21	50.21	49.71	49.78	49.33	-0.88%	76,514
Aug 10, 2026	50.57	50.57	50.01	50.22	49.77	-1.12%	47,736
Aug 7, 2026	50.84	50.93	50.45	50.79	50.34	0.32%	48,998
Aug 6, 2026	51.20	51.20	50.44	50.63	50.18	-0.80%	45,592
Aug 5, 2026	51.01	51.11	50.61	51.04	50.58	0.18%	94,906
Aug 4, 2026	50.89	51.03	50.39	50.95	50.49	-0.10%	412,736
Aug 3, 2026	51.31	51.33	50.86	51.00	50.54	-0.29%	2,469,371
Jul 31, 2026	51.42	51.42	50.94	51.15	50.69	-0.56%	51,830
Jul 30, 2026	51.92	51.98	50.98	51.44	50.98	-0.50%	39,077
Jul 29, 2026	52.08	52.08	51.57	51.70	51.23	-0.33%	75,765
Jul 28, 2026	52.26	52.26	51.86	51.87	51.41	0.10%	37,639
Jul 27, 2026	52.21	52.21	51.75	51.82	51.36	-0.38%	52,551
Jul 24, 2026	51.42	52.07	51.42	52.02	51.55	1.92%	91,925
Jul 23, 2026	51.03	51.27	50.91	51.04	50.58	0.02%	65,675
Jul 22, 2026	51.53	51.60	51.03	51.03	50.57	-0.82%	97,956
Jul 21, 2026	51.32	51.50	51.14	51.45	50.99	0.55%	23,423
Jul 20, 2026	51.41	51.61	51.09	51.17	50.71	-0.58%	25,688