RWR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 17, 2025	99.26	100.17	99.26	99.81	99.81	0.54%	388,376
Dec 16, 2025	100.15	100.16	99.06	99.27	99.27	-0.92%	213,920
Dec 15, 2025	99.82	100.22	99.49	100.19	100.19	0.87%	156,576
Dec 12, 2025	99.40	100.11	99.08	99.33	99.33	0.11%	279,425
Dec 11, 2025	99.14	99.78	98.98	99.22	99.22	0.12%	507,225
Dec 10, 2025	99.09	99.75	99.00	99.10	99.10	0.28%	168,770
Dec 9, 2025	99.57	100.22	98.75	98.82	98.82	-0.42%	194,788
Dec 8, 2025	100.20	100.20	99.21	99.24	99.24	-1.07%	274,943
Dec 5, 2025	100.53	100.72	100.19	100.31	100.31	-0.17%	303,197
Dec 4, 2025	100.68	101.30	100.31	100.48	100.48	-0.40%	209,501
Dec 3, 2025	100.83	101.22	100.53	100.88	100.88	0.06%	136,240
Dec 2, 2025	101.35	101.46	100.48	100.82	100.82	-0.27%	225,095
Dec 1, 2025	101.11	101.70	101.00	101.09	101.09	-0.88%	318,853
Nov 28, 2025	101.55	102.33	101.50	101.99	101.99	0.38%	244,731
Nov 26, 2025	100.94	102.17	100.94	101.60	101.60	0.48%	289,137
Nov 25, 2025	100.49	101.65	100.49	101.11	101.11	0.76%	307,664
Nov 24, 2025	100.10	100.47	99.52	100.35	100.35	0.28%	333,465
Nov 21, 2025	98.92	100.37	98.58	100.07	100.07	1.56%	771,531
Nov 20, 2025	99.41	99.95	98.50	98.53	98.53	-0.11%	525,260
Nov 19, 2025	99.35	99.52	98.34	98.64	98.64	-0.80%	272,253
Nov 18, 2025	98.98	99.70	98.82	99.44	99.44	0.44%	783,504
Nov 17, 2025	99.50	99.80	98.66	99.00	99.00	-0.38%	428,287
Nov 14, 2025	99.30	99.60	98.87	99.38	99.38	0.18%	576,550
Nov 13, 2025	99.88	99.98	99.02	99.20	99.20	-0.85%	792,639
Nov 12, 2025	100.34	100.76	99.97	100.05	100.05	-0.82%	459,526
Nov 11, 2025	100.23	100.93	100.22	100.88	100.88	0.92%	381,437
Nov 10, 2025	100.11	100.30	99.33	99.96	99.96	-0.29%	680,474
Nov 7, 2025	98.93	100.29	98.93	100.25	100.25	1.58%	765,956
Nov 6, 2025	98.84	99.18	98.53	98.69	98.69	-0.30%	965,121
Nov 5, 2025	98.96	99.32	98.43	98.99	98.99	0.33%	279,453
Nov 4, 2025	98.67	98.80	98.15	98.66	98.66	0.07%	309,065
Nov 3, 2025	97.81	98.67	97.31	98.59	98.59	-0.10%	410,752
Oct 31, 2025	98.07	98.94	97.68	98.69	98.69	0.29%	182,914
Oct 30, 2025	97.59	98.89	97.59	98.40	98.40	0.45%	210,806
Oct 29, 2025	99.54	99.75	97.44	97.96	97.96	-2.22%	278,740
Oct 28, 2025	102.24	102.24	100.11	100.18	100.18	-1.92%	344,188
Oct 27, 2025	101.89	102.14	101.28	102.14	102.14	0.45%	142,061
Oct 24, 2025	101.90	102.27	101.65	101.68	101.68	0.28%	160,111
Oct 23, 2025	101.71	101.88	100.81	101.40	101.40	-0.31%	363,043
Oct 22, 2025	101.37	101.76	101.02	101.72	101.72	0.61%	199,952
Oct 21, 2025	101.50	101.80	100.97	101.10	101.10	-0.48%	232,082
Oct 20, 2025	101.06	101.62	100.80	101.59	101.59	0.92%	290,430
Oct 17, 2025	99.68	100.73	99.62	100.66	100.66	0.89%	1,028,223
Oct 16, 2025	100.26	100.51	99.43	99.77	99.77	-0.25%	587,750
Oct 15, 2025	98.95	100.45	98.94	100.02	100.02	1.46%	521,153
Oct 14, 2025	97.45	98.72	97.32	98.58	98.58	0.95%	1,046,135
Oct 13, 2025	96.95	97.70	96.75	97.65	97.65	0.99%	877,434
Oct 10, 2025	98.32	98.37	96.66	96.69	96.69	-1.33%	798,803
Oct 9, 2025	98.69	98.79	97.83	97.99	97.99	-0.64%	191,760
Oct 8, 2025	98.68	99.02	98.34	98.62	98.62	-0.49%	197,214