RWR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2025	98.61	99.16	98.47	99.03	99.03	0.72%	1,746,078
Jun 9, 2025	98.27	98.89	97.51	98.32	98.32	0.15%	77,588
Jun 6, 2025	97.95	98.45	97.54	98.17	98.17	0.85%	165,101
Jun 5, 2025	97.63	97.92	96.95	97.34	97.34	-0.31%	107,004
Jun 4, 2025	97.57	97.94	96.93	97.64	97.64	0.08%	133,751
Jun 3, 2025	97.64	97.86	96.88	97.56	97.56	-0.49%	93,554
Jun 2, 2025	97.17	98.06	96.22	98.04	98.04	0.27%	246,042
May 30, 2025	97.44	98.03	96.97	97.78	97.78	-0.11%	108,779
May 29, 2025	97.01	98.27	96.89	97.89	97.89	1.11%	89,889
May 28, 2025	96.85	96.93	96.20	96.82	96.82	-0.01%	338,312
May 27, 2025	95.85	97.04	95.51	96.83	96.83	1.93%	96,883
May 23, 2025	94.83	95.27	94.34	95.00	95.00	-0.03%	173,073
May 22, 2025	95.24	95.49	94.30	95.03	95.03	-0.36%	206,237
May 21, 2025	97.57	97.61	95.29	95.37	95.37	-2.82%	129,220
May 20, 2025	98.12	98.46	97.87	98.14	98.14	-0.60%	157,474
May 19, 2025	97.73	98.81	97.61	98.73	98.73	0.08%	209,796
May 16, 2025	97.38	98.71	97.31	98.65	98.65	1.27%	279,240
May 15, 2025	96.20	97.46	96.02	97.41	97.41	1.66%	224,026
May 14, 2025	96.57	96.57	95.37	95.82	95.82	-0.99%	233,296
May 13, 2025	97.93	97.96	96.47	96.78	96.78	-1.37%	294,056
May 12, 2025	98.74	98.74	97.60	98.12	98.12	1.08%	771,078
May 9, 2025	96.58	97.36	96.29	97.07	97.07	0.67%	223,545
May 8, 2025	97.18	97.27	95.98	96.42	96.42	-0.25%	314,281
May 7, 2025	96.78	97.55	96.60	96.66	96.66	0.10%	343,591
May 6, 2025	96.65	97.18	95.98	96.56	96.56	-0.73%	95,426
May 5, 2025	97.35	97.86	96.85	97.27	97.27	-0.36%	92,596
May 2, 2025	97.55	97.88	97.14	97.62	97.62	1.39%	132,679
May 1, 2025	96.06	97.15	95.57	96.28	96.28	0.29%	216,680
Apr 30, 2025	94.63	96.25	93.99	96.00	96.00	0.77%	221,824
Apr 29, 2025	95.42	95.84	94.63	95.27	95.27	-0.25%	301,244
Apr 28, 2025	94.86	95.79	94.54	95.51	95.51	0.69%	173,439
Apr 25, 2025	95.15	95.22	94.45	94.86	94.86	-0.13%	352,537
Apr 24, 2025	94.91	95.55	94.35	94.98	94.98	0.35%	152,328
Apr 23, 2025	95.34	96.46	94.17	94.65	94.65	0.45%	164,279
Apr 22, 2025	93.57	94.67	93.24	94.23	94.23	1.83%	267,822
Apr 21, 2025	93.86	93.86	91.36	92.54	92.54	-2.02%	284,413
Apr 17, 2025	93.27	95.14	93.27	94.45	94.45	1.56%	84,718
Apr 16, 2025	93.00	94.18	92.43	93.00	93.00	0.12%	128,711
Apr 15, 2025	92.71	93.42	92.71	92.89	92.89	0.27%	71,483
Apr 14, 2025	91.67	93.15	91.49	92.64	92.64	2.07%	101,724
Apr 11, 2025	89.23	90.90	87.93	90.76	90.76	1.00%	206,419
Apr 10, 2025	90.85	91.62	87.53	89.86	89.86	-2.34%	129,772
Apr 9, 2025	85.27	92.39	83.14	92.01	92.01	6.58%	656,242
Apr 8, 2025	90.92	90.92	85.39	86.33	86.33	-2.51%	321,819
Apr 7, 2025	89.00	92.29	86.72	88.55	88.55	-2.97%	330,799
Apr 4, 2025	94.46	94.46	91.24	91.26	91.26	-4.47%	256,725
Apr 3, 2025	97.90	98.77	95.50	95.53	95.53	-4.19%	272,593
Apr 2, 2025	98.88	99.86	98.49	99.71	99.71	0.59%	306,733
Apr 1, 2025	99.39	99.53	97.99	99.13	99.13	0.01%	277,355
Mar 31, 2025	98.25	99.67	98.25	99.12	99.12	0.85%	275,371