RWR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	98.33	99.20	98.07	99.17	99.17	0.90%	222,090
Dec 23, 2024	97.81	98.46	97.35	98.29	98.29	-1.21%	212,565
Dec 20, 2024	97.72	100.48	97.72	99.49	98.06	1.69%	254,301
Dec 19, 2024	99.52	100.32	97.84	97.84	96.44	-1.39%	159,971
Dec 18, 2024	103.29	103.63	99.19	99.22	97.80	-4.01%	235,321
Dec 17, 2024	103.28	104.04	102.78	103.36	101.88	-0.27%	217,623
Dec 16, 2024	103.96	104.78	103.60	103.64	102.15	-0.28%	151,285
Dec 13, 2024	103.97	104.28	103.59	103.93	102.44	-0.09%	143,170
Dec 12, 2024	104.05	105.21	104.00	104.02	102.53	-0.02%	338,829
Dec 11, 2024	104.74	105.04	103.81	104.04	102.55	-0.41%	199,673
Dec 10, 2024	105.67	105.67	104.12	104.47	102.97	-1.25%	277,396
Dec 9, 2024	105.56	105.92	105.33	105.79	104.27	0.52%	295,554
Dec 6, 2024	105.76	105.76	104.84	105.24	103.73	-0.10%	83,936
Dec 5, 2024	105.31	105.48	104.93	105.35	103.84	-0.33%	86,354
Dec 4, 2024	106.00	106.00	105.16	105.70	104.18	-0.13%	134,901
Dec 3, 2024	106.80	106.80	105.74	105.84	104.32	-0.61%	95,882
Dec 2, 2024	107.76	107.76	106.10	106.49	104.96	-1.43%	246,461
Nov 29, 2024	108.90	109.08	107.93	108.03	106.48	-0.53%	927,791
Nov 27, 2024	108.54	109.48	108.52	108.61	107.05	0.70%	92,697
Nov 26, 2024	107.39	108.04	106.85	107.85	106.30	0.30%	214,290
Nov 25, 2024	106.70	107.96	106.70	107.53	105.99	1.33%	188,469
Nov 22, 2024	105.81	106.35	105.70	106.12	104.60	0.53%	127,350
Nov 21, 2024	105.11	105.97	104.60	105.56	104.04	0.73%	719,663
Nov 20, 2024	104.82	105.09	104.08	104.80	103.30	-0.43%	144,341
Nov 19, 2024	104.25	105.32	103.81	105.25	103.74	0.72%	87,647
Nov 18, 2024	103.62	104.57	103.48	104.50	103.00	0.53%	119,499
Nov 15, 2024	103.51	104.15	103.01	103.95	102.46	0.13%	195,519
Nov 14, 2024	105.08	105.08	103.68	103.82	102.33	-1.15%	274,978
Nov 13, 2024	105.02	105.77	104.78	105.03	103.52	0.77%	182,673
Nov 12, 2024	105.43	105.74	104.23	104.23	102.73	-1.37%	143,879
Nov 11, 2024	106.03	106.85	105.66	105.68	104.16	-0.28%	62,904
Nov 8, 2024	104.76	106.29	104.76	105.98	104.46	1.55%	262,251
Nov 7, 2024	103.70	104.68	103.33	104.36	102.86	0.94%	250,918
Nov 6, 2024	105.21	105.31	102.10	103.39	101.91	-1.21%	142,266
Nov 5, 2024	103.08	104.66	102.70	104.66	103.16	1.36%	158,530
Nov 4, 2024	102.62	103.48	102.62	103.26	101.78	1.11%	95,299
Nov 1, 2024	103.71	104.04	102.08	102.13	100.66	-1.09%	152,282
Oct 31, 2024	104.53	104.95	103.18	103.26	101.78	-1.95%	372,467
Oct 30, 2024	105.11	105.92	104.74	105.31	103.80	0.38%	144,950
Oct 29, 2024	105.32	105.58	104.81	104.91	103.40	-0.57%	300,437
Oct 28, 2024	105.58	106.37	105.21	105.51	103.99	0.51%	552,633
Oct 25, 2024	106.79	107.25	104.91	104.97	103.46	-0.85%	483,764
Oct 24, 2024	106.01	106.56	105.77	105.87	104.35	-0.25%	107,087
Oct 23, 2024	104.89	106.33	104.89	106.14	104.62	1.03%	101,090
Oct 22, 2024	104.46	105.46	104.33	105.06	103.55	0.32%	90,747
Oct 21, 2024	106.36	106.66	104.66	104.73	103.23	-2.06%	234,951
Oct 18, 2024	106.31	106.96	106.12	106.93	105.39	0.69%	777,642
Oct 17, 2024	106.57	106.63	105.84	106.20	104.68	-0.65%	165,100
Oct 16, 2024	105.68	107.00	105.57	106.90	105.37	1.44%	184,329
Oct 15, 2024	104.65	106.44	104.65	105.38	103.87	1.00%	2,464,936
Oct 14, 2024	103.62	104.58	103.45	104.34	102.84	0.53%	93,864
Oct 11, 2024	103.08	103.81	103.08	103.79	102.30	0.89%	723,776
Oct 10, 2024	103.10	103.86	102.45	102.87	101.39	-0.61%	81,426
Oct 9, 2024	103.11	103.56	102.81	103.50	102.01	0.21%	98,698
Oct 8, 2024	103.84	103.94	102.86	103.28	101.80	-0.14%	358,506
Oct 7, 2024	103.93	103.93	102.95	103.42	101.93	-0.91%	1,078,618
Oct 4, 2024	104.59	104.59	103.46	104.37	102.87	-0.16%	88,446
Oct 3, 2024	104.97	104.97	104.18	104.54	103.04	-0.70%	74,155
Oct 2, 2024	105.05	105.43	104.65	105.28	103.77	-0.53%	1,044,375
Oct 1, 2024	106.95	106.95	105.39	105.84	104.32	-0.83%	117,852
Sep 30, 2024	105.68	106.76	105.37	106.73	105.20	0.74%	218,696
Sep 27, 2024	106.68	106.86	105.83	105.95	104.43	0.16%	425,696
Sep 26, 2024	107.23	107.23	105.52	105.78	104.26	-1.11%	672,748
Sep 25, 2024	107.63	107.81	106.63	106.97	105.43	-0.43%	115,555
Sep 24, 2024	107.08	107.80	106.90	107.43	105.89	-0.03%	107,607
Sep 23, 2024	106.82	107.50	106.82	107.46	105.92	0.38%	172,619
Sep 20, 2024	107.34	107.55	106.88	107.05	104.69	-0.64%	1,214,441
Sep 19, 2024	108.62	108.62	106.98	107.74	105.37	0.17%	327,447
Sep 18, 2024	107.65	109.04	107.40	107.56	105.19	-0.03%	126,951
Sep 17, 2024	108.56	108.80	107.37	107.59	105.22	-0.81%	80,544
Sep 16, 2024	108.61	108.98	108.12	108.47	106.08	0.22%	73,038
Sep 13, 2024	107.81	108.37	107.60	108.23	105.85	0.90%	145,705
Sep 12, 2024	106.71	107.34	106.15	107.26	104.90	0.64%	205,474
Sep 11, 2024	105.65	106.70	104.66	106.58	104.23	-0.17%	91,122
Sep 10, 2024	105.56	106.79	105.32	106.76	104.41	1.45%	104,719
Sep 9, 2024	104.25	105.43	103.91	105.23	102.91	1.01%	95,927
Sep 6, 2024	104.51	104.51	103.25	104.18	101.88	-0.23%	112,648
Sep 5, 2024	105.17	105.69	104.30	104.42	102.12	-0.40%	415,368
Sep 4, 2024	104.69	105.81	104.26	104.84	102.53	0.22%	145,131
Sep 3, 2024	104.28	104.96	104.10	104.61	102.31	-0.15%	174,764
Aug 30, 2024	104.20	104.91	103.55	104.77	102.46	1.12%	575,303
Aug 29, 2024	103.98	104.00	103.23	103.61	101.33	-0.35%	164,031
Aug 28, 2024	104.12	104.56	103.44	103.97	101.68	-0.23%	83,694
Aug 27, 2024	103.60	104.42	103.24	104.21	101.91	0.31%	78,668
Aug 26, 2024	104.50	104.64	103.80	103.89	101.60	-0.18%	58,020
Aug 23, 2024	102.65	104.27	102.49	104.08	101.79	1.80%	159,309
Aug 22, 2024	101.85	102.28	101.62	102.24	99.99	0.44%	94,613
Aug 21, 2024	101.40	101.81	100.88	101.79	99.55	0.56%	56,954
Aug 20, 2024	101.15	101.31	100.80	101.22	98.99	-0.10%	138,247
Aug 19, 2024	100.38	101.32	100.38	101.32	99.09	0.78%	133,545
Aug 16, 2024	100.59	100.86	99.97	100.54	98.33	-0.15%	261,921
Aug 15, 2024	100.89	101.15	100.16	100.69	98.47	0.06%	563,265
Aug 14, 2024	100.44	101.00	100.02	100.63	98.41	0.37%	95,014
Aug 13, 2024	99.96	100.41	99.44	100.26	98.05	1.05%	163,061
Aug 12, 2024	99.80	99.80	98.55	99.22	97.03	-0.96%	81,415
Aug 9, 2024	99.64	100.37	98.84	100.18	97.97	0.64%	139,395
Aug 8, 2024	98.61	99.68	98.06	99.54	97.35	1.23%	418,781
Aug 7, 2024	99.59	100.54	98.28	98.33	96.16	-0.67%	381,052
Aug 6, 2024	96.77	100.00	96.50	98.99	96.81	2.25%	401,960
Aug 5, 2024	97.18	99.24	96.54	96.81	94.68	-2.64%	480,030