RWR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	103.15	104.11	102.93	103.98	103.98	1.50%	407,806
Feb 5, 2026	101.89	102.82	101.52	102.44	102.44	0.40%	480,908
Feb 4, 2026	101.07	102.56	100.99	102.03	102.03	1.46%	291,687
Feb 3, 2026	100.03	100.65	99.64	100.56	100.56	0.53%	390,011
Feb 2, 2026	101.05	101.27	100.00	100.03	100.03	-0.88%	316,532
Jan 30, 2026	100.31	100.95	99.70	100.92	100.92	0.46%	471,204
Jan 29, 2026	99.49	100.63	98.86	100.46	100.46	1.63%	250,916
Jan 28, 2026	99.99	100.27	98.63	98.85	98.85	-1.12%	171,685
Jan 27, 2026	99.90	100.12	99.50	99.97	99.97	0.11%	113,903
Jan 26, 2026	100.52	100.69	99.73	99.86	99.86	-0.44%	274,072
Jan 23, 2026	99.91	100.35	99.62	100.30	100.30	0.30%	341,289
Jan 22, 2026	101.34	101.68	99.90	100.00	100.00	-1.35%	744,233
Jan 21, 2026	101.62	101.80	100.54	101.37	101.37	0.24%	242,802
Jan 20, 2026	101.77	102.02	100.89	101.13	101.13	-1.42%	192,645
Jan 16, 2026	101.21	102.76	101.14	102.59	102.59	1.10%	505,314
Jan 15, 2026	101.39	102.10	101.23	101.47	101.47	0.51%	236,697
Jan 14, 2026	100.19	100.98	99.89	100.96	100.96	0.76%	137,096
Jan 13, 2026	99.79	100.32	98.91	100.20	100.20	0.53%	136,719
Jan 12, 2026	99.89	100.33	99.56	99.67	99.67	-0.04%	383,652
Jan 9, 2026	99.40	100.29	99.40	99.71	99.71	0.11%	100,089
Jan 8, 2026	98.09	99.84	98.09	99.60	99.60	1.03%	101,131
Jan 7, 2026	99.62	99.92	98.54	98.58	98.58	-0.65%	109,255
Jan 6, 2026	98.02	99.45	97.91	99.22	99.22	0.97%	174,036
Jan 5, 2026	98.25	98.80	97.62	98.27	98.27	-0.15%	620,203
Jan 2, 2026	98.20	98.76	97.47	98.42	98.42	0.19%	277,345
Dec 31, 2025	99.05	99.20	98.18	98.23	98.23	-0.80%	323,921
Dec 30, 2025	98.95	99.08	98.67	99.02	99.02	0.20%	153,322
Dec 29, 2025	99.06	99.09	98.55	98.82	98.82	0.16%	258,780
Dec 26, 2025	98.59	98.75	98.21	98.66	98.66	-0.02%	198,098
Dec 24, 2025	98.03	98.80	98.00	98.68	98.68	0.85%	185,696
Dec 23, 2025	98.15	98.15	97.71	97.85	97.85	-0.31%	71,897
Dec 22, 2025	97.72	98.30	97.50	98.15	98.15	-0.69%	71,614
Dec 19, 2025	99.27	99.61	98.83	98.83	97.62	-0.46%	208,662
Dec 18, 2025	100.15	100.15	99.25	99.29	98.08	-0.52%	112,261
Dec 17, 2025	99.26	100.17	99.26	99.81	98.59	0.54%	388,376
Dec 16, 2025	100.15	100.16	99.06	99.27	98.06	-0.92%	213,920
Dec 15, 2025	99.82	100.22	99.49	100.19	98.97	0.87%	156,576
Dec 12, 2025	99.40	100.11	99.08	99.33	98.12	0.11%	279,425
Dec 11, 2025	99.14	99.78	98.98	99.22	98.01	0.12%	507,225
Dec 10, 2025	99.09	99.75	99.00	99.10	97.89	0.28%	168,770
Dec 9, 2025	99.57	100.22	98.75	98.82	97.61	-0.42%	194,788
Dec 8, 2025	100.20	100.20	99.21	99.24	98.03	-1.07%	274,943
Dec 5, 2025	100.53	100.72	100.19	100.31	99.08	-0.17%	303,197
Dec 4, 2025	100.68	101.30	100.31	100.48	99.25	-0.40%	209,501
Dec 3, 2025	100.83	101.22	100.53	100.88	99.65	0.06%	136,240
Dec 2, 2025	101.35	101.46	100.48	100.82	99.59	-0.27%	225,095
Dec 1, 2025	101.11	101.70	101.00	101.09	99.86	-0.88%	318,853
Nov 28, 2025	101.55	102.33	101.50	101.99	100.74	0.38%	244,731
Nov 26, 2025	100.94	102.17	100.94	101.60	100.36	0.48%	289,137
Nov 25, 2025	100.49	101.65	100.49	101.11	99.87	0.76%	307,664