RWR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	111.03	111.68	110.99	111.06	111.06	-0.24%	298,309
Nov 5, 2026	113.29	113.63	110.78	111.33	111.33	-1.43%	331,189
Nov 4, 2026	111.13	113.01	110.66	112.94	112.94	2.86%	182,116
Nov 3, 2026	109.36	109.81	109.06	109.80	109.80	0.06%	151,763
Nov 2, 2026	108.43	109.96	108.43	109.73	109.73	1.20%	154,710
Oct 30, 2026	109.04	109.13	108.05	108.43	108.43	0.10%	312,798
Oct 29, 2026	107.20	108.47	107.11	108.32	108.32	2.22%	157,426
Oct 28, 2026	106.52	106.52	105.33	105.97	105.97	-0.94%	170,224
Oct 27, 2026	107.45	107.66	106.64	106.98	106.98	-0.86%	158,375
Oct 26, 2026	107.44	108.52	107.44	107.91	107.91	0.47%	137,850
Oct 23, 2026	107.52	107.92	106.81	107.41	107.41	-0.19%	342,021
Oct 22, 2026	106.22	107.66	105.89	107.61	107.61	1.55%	244,388
Oct 21, 2026	107.13	107.28	105.85	105.97	105.97	-0.78%	178,670
Oct 20, 2026	105.19	106.86	105.19	106.80	106.80	1.96%	145,618
Oct 19, 2026	105.68	105.68	104.63	104.75	104.75	-1.10%	129,959
Oct 16, 2026	106.15	106.78	105.43	105.92	105.92	0.33%	150,863
Oct 15, 2026	105.77	106.21	105.26	105.57	105.57	0.87%	147,455
Oct 14, 2026	105.46	105.71	104.38	104.66	104.66	-0.87%	161,791
Oct 13, 2026	106.58	106.58	104.81	105.58	105.58	0.02%	162,199
Oct 12, 2026	104.53	105.56	104.31	105.56	105.56	0.90%	60,911
Oct 9, 2026	104.24	104.90	103.79	104.62	104.62	0.71%	111,907
Oct 8, 2026	103.07	104.08	102.57	103.88	103.88	0.81%	193,075
Oct 7, 2026	104.57	104.77	103.05	103.05	103.05	-1.61%	111,450
Oct 6, 2026	104.41	105.39	104.15	104.74	104.74	0.60%	170,662
Oct 5, 2026	104.58	104.85	103.83	104.12	104.12	-0.51%	219,309
Oct 2, 2026	104.92	105.55	104.49	104.65	104.65	0.39%	168,908
Oct 1, 2026	104.48	104.48	103.50	104.24	104.24	-0.65%	233,431
Sep 30, 2026	106.23	106.24	104.84	104.92	104.92	-1.01%	336,349
Sep 29, 2026	105.67	106.44	105.42	105.99	105.99	-0.03%	244,301
Sep 28, 2026	106.40	106.80	105.65	106.02	106.02	-0.21%	157,128
Sep 25, 2026	106.70	106.70	105.50	106.24	106.24	-0.07%	280,035
Sep 24, 2026	106.62	107.01	106.24	106.31	106.31	-0.01%	534,645
Sep 23, 2026	106.97	107.32	106.19	106.32	106.32	-1.11%	151,386
Sep 22, 2026	107.94	107.94	107.47	107.51	107.51	-0.24%	103,618
Sep 21, 2026	107.27	107.92	107.26	107.77	107.77	0.79%	120,664
Sep 18, 2026	108.37	108.61	107.81	107.91	106.93	-0.93%	180,035
Sep 17, 2026	109.19	109.27	108.67	108.92	107.93	0.35%	133,558
Sep 16, 2026	109.56	110.26	107.79	108.54	107.55	-0.74%	157,716
Sep 15, 2026	109.57	109.71	108.75	109.35	108.36	-0.27%	115,771
Sep 14, 2026	110.10	110.89	109.26	109.65	108.65	-0.35%	134,085
Sep 11, 2026	110.19	110.47	109.55	110.04	109.04	0.37%	151,830
Sep 10, 2026	110.46	110.90	109.35	109.63	108.63	-0.54%	346,715
Sep 9, 2026	111.42	111.46	109.96	110.23	109.23	-1.11%	153,746
Sep 8, 2026	110.86	112.09	110.85	111.47	110.46	0.13%	107,243
Sep 4, 2026	111.69	112.44	111.26	111.33	110.32	-0.64%	74,014
Sep 3, 2026	112.22	112.22	111.43	112.05	111.03	0.38%	121,311
Sep 2, 2026	112.07	112.07	110.98	111.63	110.62	-0.40%	134,237
Sep 1, 2026	111.90	112.68	111.60	112.08	111.06	0.04%	111,861
Aug 31, 2026	112.50	112.50	111.43	112.03	111.01	-0.76%	136,226
Aug 28, 2026	113.98	113.98	112.86	112.89	111.86	-0.48%	100,721