RWR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	119.04	119.44	118.43	118.65	118.65	-0.45%	211,335
Jul 24, 2026	117.45	119.39	117.45	119.19	119.19	2.13%	1,219,741
Jul 23, 2026	116.31	117.33	116.31	116.70	116.70	-0.02%	182,043
Jul 22, 2026	117.69	118.20	116.49	116.72	116.72	-0.76%	168,451
Jul 21, 2026	117.28	117.69	116.82	117.61	117.61	0.36%	243,258
Jul 20, 2026	117.37	117.94	116.67	117.19	117.19	-0.36%	296,292
Jul 17, 2026	117.95	118.99	116.89	117.61	117.61	-0.04%	560,444
Jul 16, 2026	114.76	117.66	114.76	117.66	117.66	2.92%	167,419
Jul 15, 2026	114.60	115.72	113.99	114.32	114.32	-0.21%	178,087
Jul 14, 2026	114.70	115.13	114.24	114.56	114.56	-0.06%	230,947
Jul 13, 2026	114.03	115.20	114.03	114.63	114.63	0.67%	163,184
Jul 10, 2026	114.29	114.39	112.90	113.87	113.87	0.10%	189,899
Jul 9, 2026	114.00	114.50	113.64	113.76	113.76	0.03%	587,538
Jul 8, 2026	115.50	115.50	113.62	113.73	113.73	-1.68%	322,576
Jul 7, 2026	115.11	116.59	114.99	115.67	115.67	1.13%	148,924
Jul 6, 2026	115.42	115.42	114.13	114.38	114.38	-0.69%	283,645
Jul 2, 2026	113.97	115.18	113.97	115.18	115.18	1.50%	275,653
Jul 1, 2026	112.86	114.18	112.86	113.48	113.48	0.45%	336,807
Jun 30, 2026	113.76	114.02	112.89	112.97	112.97	-1.52%	373,846
Jun 29, 2026	114.54	114.72	113.59	114.71	114.71	-0.01%	420,017
Jun 26, 2026	113.95	114.91	113.87	114.72	114.72	1.16%	408,890
Jun 25, 2026	112.86	113.45	112.04	113.41	113.41	0.66%	253,121
Jun 24, 2026	112.80	113.21	111.75	112.67	112.67	0.25%	201,237
Jun 23, 2026	111.08	112.67	111.08	112.39	112.39	1.31%	215,330
Jun 22, 2026	109.94	111.38	109.49	110.94	110.94	1.26%	357,991
Jun 18, 2026	111.17	111.24	110.37	110.52	109.56	0.24%	137,555
Jun 17, 2026	112.82	113.06	109.93	110.25	109.29	-2.55%	290,978
Jun 16, 2026	113.44	113.95	112.74	113.13	112.14	0.12%	166,602
Jun 15, 2026	114.00	114.38	112.77	112.99	112.01	-0.80%	312,618
Jun 12, 2026	113.09	114.17	113.09	113.90	112.91	0.93%	178,260
Jun 11, 2026	113.01	113.71	112.50	112.85	111.87	0.18%	413,089
Jun 10, 2026	112.81	113.68	112.63	112.65	111.67	0.12%	352,410
Jun 9, 2026	110.35	113.02	110.35	112.52	111.54	2.47%	335,986
Jun 8, 2026	111.10	111.50	109.51	109.81	108.85	-1.16%	179,052
Jun 5, 2026	109.60	111.90	109.60	111.10	110.13	1.06%	592,095
Jun 4, 2026	109.91	109.95	108.84	109.94	108.98	1.38%	298,812
Jun 3, 2026	107.95	109.27	107.84	108.44	107.50	0.27%	650,523
Jun 2, 2026	107.74	108.29	107.18	108.15	107.21	0.48%	386,676
Jun 1, 2026	109.27	109.43	107.60	107.63	106.69	-2.01%	424,960
May 29, 2026	110.89	110.89	109.58	109.84	108.88	-1.09%	264,268
May 28, 2026	111.39	111.87	110.91	111.05	110.08	-0.48%	154,421
May 27, 2026	111.89	112.42	111.58	111.59	110.62	-0.28%	139,944
May 26, 2026	111.53	112.16	111.45	111.90	110.93	0.63%	178,613
May 22, 2026	111.35	111.71	110.55	111.20	110.23	0.20%	201,708
May 21, 2026	110.40	111.08	109.62	110.98	110.01	0.11%	225,239
May 20, 2026	109.48	110.86	109.48	110.86	109.89	1.33%	476,914
May 19, 2026	109.20	109.68	108.60	109.41	108.46	0.11%	253,115
May 18, 2026	108.25	109.48	108.25	109.29	108.34	1.14%	227,020
May 15, 2026	109.83	109.83	107.94	108.06	107.12	-1.72%	315,512
May 14, 2026	110.50	110.75	109.88	109.95	108.99	-0.24%	177,683