RWR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	111.35	111.71	110.55	111.26	-	0.25%	196,915
May 21, 2026	110.40	111.08	109.62	110.98	110.98	0.11%	225,239
May 20, 2026	109.48	110.86	109.48	110.86	110.86	1.33%	476,914
May 19, 2026	109.20	109.68	108.60	109.41	109.41	0.11%	253,115
May 18, 2026	108.25	109.48	108.25	109.29	109.29	1.14%	227,020
May 15, 2026	109.83	109.83	107.94	108.06	108.06	-1.72%	315,512
May 14, 2026	110.50	110.75	109.88	109.95	109.95	-0.24%	177,683
May 13, 2026	110.28	110.59	109.76	110.21	110.21	-0.48%	411,567
May 12, 2026	110.65	110.92	109.75	110.74	110.74	0.22%	251,103
May 11, 2026	110.56	111.18	110.11	110.50	110.50	0.08%	313,132
May 8, 2026	110.25	110.91	110.25	110.41	110.41	0.45%	227,777
May 7, 2026	110.46	110.63	109.35	109.91	109.91	-0.74%	235,600
May 6, 2026	109.78	111.03	109.78	110.73	110.73	1.47%	452,088
May 5, 2026	108.80	109.41	108.28	109.13	109.13	0.50%	254,449
May 4, 2026	108.98	109.59	108.22	108.58	108.58	-0.73%	163,203
May 1, 2026	109.65	109.90	109.03	109.38	109.38	-0.19%	193,074
Apr 30, 2026	107.79	109.71	107.79	109.59	109.59	1.24%	428,966
Apr 29, 2026	108.65	109.25	107.75	108.25	108.25	-0.72%	328,966
Apr 28, 2026	108.18	109.19	107.71	109.03	109.03	1.00%	332,424
Apr 27, 2026	108.10	108.79	107.82	107.95	107.95	-0.30%	375,043
Apr 24, 2026	108.47	109.19	108.18	108.27	108.27	-0.19%	172,061
Apr 23, 2026	107.35	108.55	107.35	108.48	108.48	1.36%	305,441
Apr 22, 2026	108.66	109.01	106.52	107.02	107.02	-1.28%	316,063
Apr 21, 2026	110.19	110.19	108.23	108.41	108.41	-1.59%	606,079
Apr 20, 2026	109.48	110.20	109.48	110.16	110.16	0.40%	366,567
Apr 17, 2026	108.40	109.89	108.36	109.72	109.72	1.50%	299,975
Apr 16, 2026	107.52	108.36	107.52	108.10	108.10	0.67%	389,554
Apr 15, 2026	107.03	107.38	106.47	107.38	107.38	0.08%	284,052
Apr 14, 2026	105.82	107.33	105.56	107.29	107.29	1.27%	467,296
Apr 13, 2026	105.44	105.94	104.88	105.94	105.94	0.09%	395,636
Apr 10, 2026	105.59	106.25	105.38	105.84	105.84	0.33%	256,256
Apr 9, 2026	104.39	106.40	104.20	105.49	105.49	0.80%	253,542
Apr 8, 2026	104.49	104.87	104.07	104.65	104.65	1.68%	365,480
Apr 7, 2026	102.08	103.21	102.01	102.92	102.92	0.45%	223,646
Apr 6, 2026	102.46	102.84	102.17	102.46	102.46	-0.18%	125,821
Apr 2, 2026	101.18	102.79	101.07	102.64	102.64	1.05%	502,557
Apr 1, 2026	101.11	101.94	100.96	101.57	101.57	0.59%	314,767
Mar 31, 2026	100.57	101.84	99.93	100.97	100.97	1.38%	635,958
Mar 30, 2026	100.19	100.89	99.20	99.60	99.60	0.35%	296,846
Mar 27, 2026	99.96	100.33	99.05	99.25	99.25	-0.82%	437,983
Mar 26, 2026	99.83	100.84	99.70	100.07	100.07	-0.03%	579,026
Mar 25, 2026	100.64	100.83	99.79	100.10	100.10	0.09%	698,958
Mar 24, 2026	99.88	100.93	99.65	100.01	100.01	-0.43%	325,415
Mar 23, 2026	101.18	101.95	100.37	100.44	100.44	0.82%	347,301
Mar 20, 2026	103.66	103.66	99.84	100.24	99.62	-3.27%	641,247
Mar 19, 2026	103.82	104.25	103.19	103.63	102.99	-0.41%	262,950
Mar 18, 2026	105.20	105.43	104.06	104.06	103.42	-1.38%	153,434
Mar 17, 2026	105.87	106.32	105.46	105.52	104.87	0.33%	135,372
Mar 16, 2026	105.01	106.04	105.01	105.17	104.52	0.88%	220,638
Mar 13, 2026	105.32	105.67	104.16	104.25	103.61	-0.26%	137,172