RWO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	49.01	49.19	48.81	48.93	48.93	-0.06%	48,691
Jun 17, 2026	49.95	49.95	48.79	48.96	48.96	-2.16%	40,018
Jun 16, 2026	49.97	50.26	49.83	50.04	50.04	0.36%	22,321
Jun 15, 2026	50.49	50.53	49.84	49.86	49.86	-0.80%	23,453
Jun 12, 2026	49.88	50.41	49.88	50.26	50.26	0.88%	41,044
Jun 11, 2026	49.70	50.01	49.44	49.82	49.82	0.63%	24,264
Jun 10, 2026	49.56	49.87	49.48	49.51	49.51	0.14%	24,539
Jun 9, 2026	48.74	49.49	48.74	49.44	49.44	2.09%	68,972
Jun 8, 2026	49.01	49.06	48.31	48.43	48.43	-0.94%	23,037
Jun 5, 2026	48.70	49.27	48.70	48.89	48.89	0.10%	85,485
Jun 4, 2026	48.61	48.84	48.35	48.84	48.84	1.12%	20,205
Jun 3, 2026	48.09	48.59	48.09	48.30	48.30	-0.14%	27,801
Jun 2, 2026	48.25	48.41	47.96	48.37	48.37	0.37%	32,681
Jun 1, 2026	48.78	48.89	48.14	48.19	48.19	-1.89%	203,689
May 29, 2026	49.57	49.57	48.96	49.12	49.12	-0.57%	29,168
May 28, 2026	49.62	49.85	49.39	49.40	49.40	-0.62%	21,735
May 27, 2026	49.85	49.96	49.68	49.71	49.71	-0.32%	23,690
May 26, 2026	49.72	49.90	49.67	49.87	49.87	0.77%	51,008
May 22, 2026	49.55	49.56	49.25	49.49	49.49	-0.06%	25,246
May 21, 2026	49.25	49.60	48.94	49.52	49.52	0.20%	34,997
May 20, 2026	48.86	49.42	48.79	49.42	49.42	1.23%	37,893
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