RWR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	102.21	102.21	100.64	101.27	101.27	-0.87%	70,273
Feb 20, 2025	101.51	102.28	101.21	102.16	102.16	0.55%	73,437
Feb 19, 2025	101.20	101.91	101.07	101.60	101.60	-0.09%	106,113
Feb 18, 2025	100.95	101.98	100.88	101.69	101.69	0.47%	180,539
Feb 14, 2025	101.93	102.42	101.15	101.21	101.21	-0.55%	381,796
Feb 13, 2025	100.55	101.95	100.21	101.77	101.77	1.27%	792,586
Feb 12, 2025	99.49	100.84	99.40	100.49	100.49	-0.76%	305,759
Feb 11, 2025	100.27	101.26	100.05	101.26	101.26	0.58%	76,562
Feb 10, 2025	101.07	101.07	99.96	100.68	100.68	-0.12%	113,284
Feb 7, 2025	101.12	101.38	100.31	100.80	100.80	-0.25%	114,172
Feb 6, 2025	101.33	101.35	100.44	101.05	101.05	0.24%	85,046
Feb 5, 2025	100.20	101.15	99.62	100.81	100.81	1.30%	695,078
Feb 4, 2025	98.89	99.83	98.53	99.52	99.52	0.05%	300,085
Feb 3, 2025	98.57	99.86	97.89	99.47	99.47	-0.30%	195,731
Jan 31, 2025	99.88	100.73	99.47	99.77	99.77	-0.30%	294,080
Jan 30, 2025	99.88	100.80	99.14	100.07	100.07	1.52%	113,585
Jan 29, 2025	100.09	100.25	98.10	98.57	98.57	-1.45%	139,977
Jan 28, 2025	101.02	101.02	99.83	100.02	100.02	-1.12%	378,800
Jan 27, 2025	99.70	101.19	99.70	101.15	101.15	1.07%	255,853
Jan 24, 2025	99.48	100.59	99.38	100.08	100.08	0.43%	251,697
Jan 23, 2025	98.92	99.65	98.06	99.65	99.65	0.90%	288,637
Jan 22, 2025	100.33	100.33	98.70	98.76	98.76	-1.75%	178,411
Jan 21, 2025	98.93	100.59	98.93	100.52	100.52	2.11%	150,772
Jan 17, 2025	99.20	99.29	98.44	98.44	98.44	-0.32%	284,843
Jan 16, 2025	97.28	98.79	96.97	98.76	98.76	1.64%	220,708
Jan 15, 2025	99.32	99.32	97.04	97.17	97.17	0.04%	253,058
Jan 14, 2025	96.54	97.33	96.42	97.13	97.13	0.87%	176,849
Jan 13, 2025	94.86	96.32	94.70	96.29	96.29	1.20%	366,819
Jan 10, 2025	96.09	96.20	94.98	95.15	95.15	-2.25%	874,346
Jan 8, 2025	96.98	97.46	96.25	97.34	97.34	0.23%	230,566
Jan 7, 2025	98.19	98.28	96.82	97.12	97.12	-0.53%	352,411
Jan 6, 2025	99.43	99.44	97.61	97.64	97.64	-1.55%	181,371
Jan 3, 2025	98.18	99.30	97.96	99.18	99.18	1.25%	205,362
Jan 2, 2025	98.88	98.98	97.59	97.96	97.96	-0.91%	300,866
Dec 31, 2024	98.52	98.91	97.95	98.86	98.86	1.01%	599,269
Dec 30, 2024	98.00	98.10	96.88	97.87	97.87	-0.53%	918,758
Dec 27, 2024	98.97	99.56	98.06	98.39	98.39	-1.01%	990,462
Dec 26, 2024	98.92	99.56	98.39	99.39	99.39	0.22%	201,814
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