RWR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	98.48	98.66	97.57	98.28	98.28	0.07%	90,087
Mar 27, 2025	98.76	99.48	97.96	98.21	98.21	-0.50%	187,369
Mar 26, 2025	98.35	98.85	98.12	98.70	98.70	0.82%	212,470
Mar 25, 2025	98.90	99.13	97.35	97.90	97.90	-1.09%	430,579
Mar 24, 2025	98.00	99.10	97.81	98.98	98.98	1.20%	249,944
Mar 21, 2025	98.66	98.66	97.32	97.81	97.21	-1.35%	414,022
Mar 20, 2025	99.51	99.89	98.89	99.15	98.55	-0.24%	207,812
Mar 19, 2025	99.29	100.11	98.62	99.39	98.79	0.05%	136,985
Mar 18, 2025	99.86	100.26	98.90	99.34	98.74	-0.65%	705,393
Mar 17, 2025	98.13	100.25	98.13	99.99	99.38	1.72%	841,154
Mar 14, 2025	97.33	98.31	96.66	98.30	97.70	1.57%	161,627
Mar 13, 2025	99.00	99.54	96.54	96.78	96.19	-2.11%	146,852
Mar 12, 2025	99.37	99.66	98.44	98.87	98.27	-0.23%	134,078
Mar 11, 2025	100.55	100.88	98.47	99.10	98.50	-1.34%	393,128
Mar 10, 2025	101.36	102.33	99.89	100.45	99.84	-1.12%	627,715
Mar 7, 2025	101.38	102.08	100.57	101.59	100.97	0.44%	94,048
Mar 6, 2025	102.75	103.16	101.00	101.14	100.52	-2.56%	149,893
Mar 5, 2025	102.05	104.01	101.93	103.80	103.17	1.10%	102,985
Mar 4, 2025	103.86	104.50	102.67	102.67	102.05	-1.34%	118,309
Mar 3, 2025	103.74	104.61	103.43	104.06	103.43	0.55%	180,190
Feb 28, 2025	102.94	103.58	102.34	103.49	102.86	0.75%	135,111
Feb 27, 2025	102.29	103.28	102.10	102.72	102.09	0.52%	81,307
Feb 26, 2025	102.65	102.95	101.77	102.19	101.57	-0.38%	141,119
Feb 25, 2025	101.83	102.98	101.76	102.58	101.96	0.89%	120,958
Feb 24, 2025	101.50	102.33	101.04	101.68	101.06	0.40%	107,032
Feb 21, 2025	102.21	102.21	100.64	101.27	100.65	-0.87%	70,273
Feb 20, 2025	101.51	102.28	101.21	102.16	101.54	0.55%	73,437
Feb 19, 2025	101.20	101.91	101.07	101.60	100.98	-0.09%	106,113
Feb 18, 2025	100.95	101.98	100.88	101.69	101.07	0.47%	180,539
Feb 14, 2025	101.93	102.42	101.15	101.21	100.59	-0.55%	381,796
Feb 13, 2025	100.55	101.95	100.21	101.77	101.15	1.27%	792,586
Feb 12, 2025	99.49	100.84	99.40	100.49	99.88	-0.76%	305,759
Feb 11, 2025	100.27	101.26	100.05	101.26	100.64	0.58%	76,562
Feb 10, 2025	101.07	101.07	99.96	100.68	100.07	-0.12%	113,284
Feb 7, 2025	101.12	101.38	100.31	100.80	100.19	-0.25%	114,172
Feb 6, 2025	101.33	101.35	100.44	101.05	100.44	0.24%	85,046
Feb 5, 2025	100.20	101.15	99.62	100.81	100.20	1.30%	695,078
Feb 4, 2025	98.89	99.83	98.53	99.52	98.91	0.05%	300,085
Feb 3, 2025	98.57	99.86	97.89	99.47	98.86	-0.30%	195,731
Jan 31, 2025	99.88	100.73	99.47	99.77	99.16	-0.30%	294,080
Jan 30, 2025	99.88	100.80	99.14	100.07	99.46	1.52%	113,585
Jan 29, 2025	100.09	100.25	98.10	98.57	97.97	-1.45%	139,977
Jan 28, 2025	101.02	101.02	99.83	100.02	99.41	-1.12%	378,800
Jan 27, 2025	99.70	101.19	99.70	101.15	100.53	1.07%	255,853
Jan 24, 2025	99.48	100.59	99.38	100.08	99.47	0.43%	251,697
Jan 23, 2025	98.92	99.65	98.06	99.65	99.04	0.90%	288,637
Jan 22, 2025	100.33	100.33	98.70	98.76	98.16	-1.75%	178,411
Jan 21, 2025	98.93	100.59	98.93	100.52	99.91	2.11%	150,772
Jan 17, 2025	99.20	99.29	98.44	98.44	97.84	-0.32%	284,843
Jan 16, 2025	97.28	98.79	96.97	98.76	98.16	1.64%	220,708