RWO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	48.64	49.21	48.42	48.82	48.82	-	73,808
May 18, 2026	48.35	48.82	48.35	48.82	48.82	0.91%	23,219
May 15, 2026	48.74	48.93	48.33	48.38	48.38	-1.67%	31,705
May 14, 2026	49.30	49.51	49.05	49.20	49.20	-0.36%	24,287
May 13, 2026	49.26	49.53	49.11	49.38	49.38	-0.36%	32,640
May 12, 2026	49.45	49.68	49.32	49.56	49.56	-0.24%	25,708
May 11, 2026	49.56	49.82	49.41	49.68	49.68	0.08%	20,085
May 8, 2026	49.59	49.86	49.47	49.64	49.64	0.28%	57,713
May 7, 2026	49.83	49.83	49.26	49.50	49.50	-0.82%	30,563
May 6, 2026	49.71	50.13	49.50	49.91	49.91	1.75%	29,792
May 5, 2026	49.17	49.26	48.84	49.05	49.05	0.47%	90,080
May 4, 2026	49.04	49.39	48.76	48.82	48.82	-0.85%	40,694
May 1, 2026	49.40	49.61	49.23	49.24	49.24	-0.38%	103,038
Apr 30, 2026	48.63	49.46	48.63	49.43	49.43	1.79%	15,065
Apr 29, 2026	48.82	48.89	48.49	48.56	48.56	-0.84%	14,651
Apr 28, 2026	48.79	49.18	48.66	48.97	48.97	0.20%	32,792
Apr 27, 2026	48.87	49.09	48.74	48.87	48.87	-0.29%	17,945
Apr 24, 2026	48.99	49.34	48.96	49.01	49.01	-0.26%	22,030
Apr 23, 2026	48.67	49.15	48.67	49.14	49.14	1.26%	135,121
Apr 22, 2026	49.33	49.33	48.46	48.53	48.53	-0.90%	23,991
Apr 21, 2026	49.72	49.77	48.97	48.97	48.97	-1.45%	20,066
Apr 20, 2026	49.64	49.87	49.64	49.69	49.69	-0.15%	37,034
Apr 17, 2026	49.40	49.89	49.40	49.76	49.76	1.45%	13,284
Apr 16, 2026	48.89	49.28	48.84	49.05	49.05	0.31%	19,821
Apr 15, 2026	48.79	48.90	48.42	48.90	48.90	0.18%	26,013
Apr 14, 2026	48.28	48.81	48.18	48.81	48.81	1.24%	22,115
Apr 13, 2026	47.78	48.21	47.61	48.21	48.21	0.33%	29,598
Apr 10, 2026	48.06	48.12	47.81	48.05	48.05	0.17%	27,764
Apr 9, 2026	47.43	48.19	47.43	47.97	47.97	0.67%	20,281
Apr 8, 2026	47.66	47.76	47.42	47.65	47.65	2.06%	22,193
Apr 7, 2026	46.34	46.72	46.32	46.69	46.69	0.44%	25,027
Apr 6, 2026	46.40	46.70	46.29	46.49	46.49	0.05%	54,257
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%	31,232
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