RWO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	51.31	51.33	50.86	51.00	51.00	-0.29%	1,439,252
Jul 31, 2026	51.42	51.42	50.94	51.15	51.15	-0.56%	51,830
Jul 30, 2026	51.92	51.98	50.98	51.44	51.44	-0.50%	39,076
Jul 29, 2026	52.08	52.08	51.57	51.70	51.70	-0.33%	75,764
Jul 28, 2026	52.26	52.26	51.86	51.87	51.87	0.10%	37,635
Jul 27, 2026	52.21	52.21	51.75	51.82	51.82	-0.38%	52,550
Jul 24, 2026	51.42	52.07	51.42	52.02	52.02	1.92%	91,923
Jul 23, 2026	51.03	51.27	50.91	51.04	51.04	0.02%	65,674
Jul 22, 2026	51.53	51.60	51.03	51.03	51.03	-0.82%	97,954
Jul 21, 2026	51.32	51.50	51.14	51.45	51.45	0.55%	23,422
Jul 20, 2026	51.41	51.61	51.09	51.17	51.17	-0.58%	25,687
Jul 17, 2026	51.46	51.87	51.23	51.47	51.47	0.17%	21,028
Jul 16, 2026	50.46	51.38	50.46	51.38	51.38	1.83%	24,025
Jul 15, 2026	50.45	50.85	50.30	50.46	50.46	0.36%	30,801
Jul 14, 2026	50.39	50.52	50.27	50.28	50.28	0.01%	45,317
Jul 13, 2026	50.26	50.55	50.14	50.28	50.28	0.11%	29,770
Jul 10, 2026	50.16	50.25	49.81	50.22	50.22	0.28%	50,930
Jul 9, 2026	50.06	50.30	49.93	50.08	50.08	0.36%	43,539
Jul 8, 2026	50.46	50.46	49.83	49.90	49.90	-1.67%	71,418
Jul 7, 2026	50.45	50.99	50.45	50.75	50.75	1.04%	41,153
Jul 6, 2026	50.37	50.46	50.11	50.23	50.23	-0.50%	57,243
Jul 2, 2026	49.98	50.48	49.94	50.48	50.48	1.53%	179,604
Jul 1, 2026	49.50	50.05	49.50	49.72	49.72	0.02%	186,082
Jun 30, 2026	49.97	50.02	49.59	49.71	49.71	-1.29%	356,166
Jun 29, 2026	50.38	50.41	49.85	50.36	50.36	-0.14%	92,608
Jun 26, 2026	50.04	50.43	49.91	50.43	50.43	1.57%	203,215
Jun 25, 2026	49.72	49.97	49.47	49.65	49.65	0.04%	235,812
Jun 24, 2026	49.61	49.77	49.29	49.63	49.63	0.42%	42,117
Jun 23, 2026	48.89	49.55	48.80	49.42	49.42	0.96%	42,674
Jun 22, 2026	48.58	49.14	48.58	48.95	48.95	0.94%	33,052
Jun 18, 2026	49.01	49.19	48.81	48.93	48.49	-0.06%	48,692
Jun 17, 2026	49.95	49.95	48.79	48.96	48.52	-2.16%	40,018
Jun 16, 2026	49.97	50.26	49.83	50.04	49.59	0.36%	22,321
Jun 15, 2026	50.49	50.53	49.84	49.86	49.41	-0.80%	23,453
Jun 12, 2026	49.88	50.41	49.88	50.26	49.81	0.88%	41,044
Jun 11, 2026	49.70	50.01	49.44	49.82	49.37	0.63%	24,264
Jun 10, 2026	49.56	49.87	49.48	49.51	49.07	0.14%	24,539
Jun 9, 2026	48.74	49.49	48.74	49.44	49.00	2.09%	68,972
Jun 8, 2026	49.01	49.06	48.31	48.43	48.00	-0.94%	23,040
Jun 5, 2026	48.70	49.27	48.70	48.89	48.45	0.10%	85,485
Jun 4, 2026	48.61	48.84	48.35	48.84	48.40	1.12%	20,205
Jun 3, 2026	48.09	48.59	48.09	48.30	47.87	-0.14%	27,801
Jun 2, 2026	48.25	48.41	47.96	48.37	47.94	0.37%	32,744
Jun 1, 2026	48.78	48.89	48.14	48.19	47.76	-1.89%	203,689
May 29, 2026	49.57	49.57	48.96	49.12	48.68	-0.57%	29,168
May 28, 2026	49.62	49.85	49.39	49.40	48.96	-0.62%	21,735
May 27, 2026	49.85	49.96	49.68	49.71	49.27	-0.32%	23,690
May 26, 2026	49.72	49.90	49.67	49.87	49.42	0.77%	51,008
May 22, 2026	49.55	49.56	49.25	49.49	49.05	-0.06%	25,246
May 21, 2026	49.25	49.60	48.94	49.52	49.08	0.20%	34,997