RWR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2024	104.53	104.95	103.18	103.20	103.20	-2.00%	372,467
Oct 30, 2024	105.11	105.92	104.74	105.31	105.31	0.38%	145,000
Oct 29, 2024	105.32	105.58	104.81	104.91	104.91	-0.57%	300,437
Oct 28, 2024	105.58	106.37	105.21	105.51	105.51	0.51%	552,633
Oct 25, 2024	106.79	107.25	104.91	104.97	104.97	-0.85%	483,800
Oct 24, 2024	106.01	106.56	105.77	105.87	105.87	-0.25%	107,100
Oct 23, 2024	104.89	106.33	104.89	106.14	106.14	1.03%	101,100
Oct 22, 2024	104.46	105.46	104.33	105.06	105.06	0.32%	90,747
Oct 21, 2024	106.36	106.66	104.66	104.73	104.73	-2.06%	234,951
Oct 18, 2024	106.31	106.96	106.12	106.93	106.93	0.69%	777,642
Oct 17, 2024	106.57	106.63	105.84	106.20	106.20	-0.65%	165,100
Oct 16, 2024	105.68	107.00	105.57	106.90	106.90	1.44%	184,329
Oct 15, 2024	104.65	106.44	104.65	105.38	105.38	1.00%	2,464,936
Oct 14, 2024	103.62	104.58	103.45	104.34	104.34	0.53%	93,900
Oct 11, 2024	103.08	103.81	103.08	103.79	103.79	0.89%	723,800
Oct 10, 2024	103.10	103.86	102.45	102.87	102.87	-0.61%	81,426
Oct 9, 2024	103.11	103.56	102.81	103.50	103.50	0.21%	98,700
Oct 8, 2024	103.84	103.94	102.86	103.28	103.28	-0.14%	358,506
Oct 7, 2024	103.93	103.93	102.95	103.42	103.42	-0.91%	1,078,618
Oct 4, 2024	104.59	104.59	103.46	104.37	104.37	-0.16%	88,446
Oct 3, 2024	104.97	104.97	104.18	104.54	104.54	-0.70%	74,200
Oct 2, 2024	105.05	105.43	104.65	105.28	105.28	-0.53%	1,044,400
Oct 1, 2024	106.95	106.95	105.39	105.84	105.84	-0.83%	117,900
Sep 30, 2024	105.68	106.76	105.37	106.73	106.73	0.74%	218,700
Sep 27, 2024	106.68	106.86	105.83	105.95	105.95	0.16%	425,700
Sep 26, 2024	107.23	107.23	105.52	105.78	105.78	-1.11%	672,748
Sep 25, 2024	107.63	107.81	106.63	106.97	106.97	-0.43%	115,600
Sep 24, 2024	107.08	107.80	106.90	107.43	107.43	-0.03%	107,607
Sep 23, 2024	106.82	107.50	106.82	107.46	107.46	0.38%	172,619
Sep 20, 2024	107.34	107.55	106.88	107.05	106.21	-0.64%	1,214,441
Sep 19, 2024	108.62	108.62	106.98	107.74	106.89	0.17%	327,447
Sep 18, 2024	107.65	109.04	107.40	107.56	106.71	-0.03%	127,000
Sep 17, 2024	108.56	108.80	107.37	107.59	106.74	-0.81%	80,544
Sep 16, 2024	108.61	108.98	108.12	108.47	107.62	0.22%	73,038
Sep 13, 2024	107.81	108.37	107.60	108.23	107.38	0.90%	145,705
Sep 12, 2024	106.71	107.34	106.15	107.26	106.42	0.64%	205,500
Sep 11, 2024	105.65	106.70	104.66	106.58	105.74	-0.17%	91,122
Sep 10, 2024	105.56	106.79	105.32	106.76	105.92	1.45%	104,719
Sep 9, 2024	104.25	105.43	103.91	105.23	104.40	1.01%	95,927
Sep 6, 2024	104.51	104.51	103.25	104.18	103.36	-0.23%	112,648
Sep 5, 2024	105.17	105.69	104.30	104.42	103.60	-0.40%	415,400
Sep 4, 2024	104.69	105.81	104.26	104.84	104.01	0.22%	145,131
Sep 3, 2024	104.28	104.96	104.10	104.61	103.79	-0.15%	174,800
Aug 30, 2024	104.20	104.91	103.55	104.77	103.95	1.12%	575,303
Aug 29, 2024	103.98	104.00	103.23	103.61	102.79	-0.35%	164,031
Aug 28, 2024	104.12	104.56	103.44	103.97	103.15	-0.23%	83,700
Aug 27, 2024	103.60	104.42	103.24	104.21	103.39	0.31%	78,700
Aug 26, 2024	104.50	104.64	103.80	103.89	103.07	-0.18%	58,020
Aug 23, 2024	102.65	104.27	102.49	104.08	103.26	1.80%	159,309
Aug 22, 2024	101.85	102.28	101.62	102.24	101.44	0.44%	94,613
Aug 21, 2024	101.40	101.81	100.88	101.79	100.99	0.56%	57,000
Aug 20, 2024	101.15	101.31	100.80	101.22	100.42	-0.10%	138,247
Aug 19, 2024	100.38	101.32	100.38	101.32	100.52	0.78%	133,545
Aug 16, 2024	100.59	100.86	99.97	100.54	99.75	-0.15%	261,921
Aug 15, 2024	100.89	101.15	100.16	100.69	99.90	0.06%	563,300
Aug 14, 2024	100.44	101.00	100.02	100.63	99.84	0.37%	95,014
Aug 13, 2024	99.96	100.41	99.44	100.26	99.47	1.05%	163,100
Aug 12, 2024	99.80	99.80	98.55	99.22	98.44	-0.96%	81,415
Aug 9, 2024	99.64	100.37	98.84	100.18	99.39	0.64%	139,400
Aug 8, 2024	98.61	99.68	98.06	99.54	98.76	1.23%	418,800
Aug 7, 2024	99.59	100.54	98.28	98.33	97.56	-0.67%	381,100
Aug 6, 2024	96.77	100.00	96.50	98.99	98.21	2.25%	402,000
Aug 5, 2024	97.18	99.24	96.54	96.81	96.05	-2.64%	480,030
Aug 2, 2024	99.11	100.33	98.57	99.43	98.65	-0.21%	345,715
Aug 1, 2024	99.60	100.39	98.70	99.64	98.86	1.05%	377,934
Jul 31, 2024	99.23	99.92	98.60	98.60	97.82	-0.58%	956,651
Jul 30, 2024	99.02	99.37	98.47	99.18	98.40	0.54%	175,100
Jul 29, 2024	98.35	98.97	97.43	98.65	97.87	0.60%	488,900
Jul 26, 2024	96.88	98.40	96.76	98.06	97.29	1.67%	356,322
Jul 25, 2024	97.66	98.50	96.21	96.45	95.69	-1.06%	426,500
Jul 24, 2024	99.09	99.61	97.39	97.48	96.71	-1.72%	322,700
Jul 23, 2024	99.27	99.67	98.78	99.19	98.41	-0.16%	100,000
Jul 22, 2024	98.40	99.39	97.76	99.35	98.57	1.17%	94,155
Jul 19, 2024	98.28	98.51	97.77	98.20	97.43	-0.05%	189,903
Jul 18, 2024	98.68	100.26	97.97	98.25	97.48	-0.76%	95,500
Jul 17, 2024	98.00	99.87	98.00	99.00	98.22	0.76%	63,304
Jul 16, 2024	97.83	98.34	97.31	98.25	97.48	1.08%	319,100
Jul 15, 2024	96.80	97.38	96.55	97.20	96.43	0.74%	258,100
Jul 12, 2024	96.60	97.12	96.36	96.49	95.73	0.55%	272,529
Jul 11, 2024	95.16	96.56	95.16	95.96	95.20	2.18%	93,505
Jul 10, 2024	93.43	94.00	93.06	93.91	93.17	0.77%	71,000
Jul 9, 2024	93.19	93.49	92.31	93.19	92.46	0.01%	201,913
Jul 8, 2024	93.30	93.49	92.88	93.18	92.45	0.08%	98,733
Jul 5, 2024	92.91	93.17	92.53	93.11	92.38	0.40%	236,900
Jul 3, 2024	93.20	93.45	92.70	92.74	92.01	-0.24%	88,144
Jul 2, 2024	92.60	93.05	92.45	92.96	92.23	0.65%	83,600
Jul 1, 2024	92.80	93.20	91.81	92.36	91.63	-0.79%	103,900
Jun 28, 2024	92.56	93.25	92.21	93.10	92.37	0.99%	281,326
Jun 27, 2024	91.53	92.19	91.23	92.19	91.46	0.88%	357,549
Jun 26, 2024	91.21	91.68	90.90	91.39	90.67	-0.23%	59,700
Jun 25, 2024	92.80	92.80	91.13	91.60	90.88	-1.20%	145,928
Jun 24, 2024	92.03	93.50	91.88	92.71	91.98	-0.08%	231,000
Jun 21, 2024	92.62	92.95	92.23	92.78	91.16	0.12%	105,305
Jun 20, 2024	92.83	92.98	92.42	92.67	91.05	-0.40%	91,000
Jun 18, 2024	92.91	93.20	92.70	93.04	91.41	0.40%	42,847
Jun 17, 2024	92.42	93.05	92.03	92.67	91.05	-0.18%	67,610
Jun 14, 2024	92.49	93.04	92.05	92.84	91.22	0.09%	86,725
Jun 13, 2024	92.40	93.11	92.06	92.76	91.14	0.60%	38,100
Jun 12, 2024	93.39	93.98	92.14	92.21	90.60	0.79%	68,500
Jun 11, 2024	91.32	91.90	91.23	91.49	89.89	-0.31%	53,500