RWR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	296,844
Mar 27, 2026	99.96	100.33	99.05	99.25	99.25	-0.82%	437,957
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	0.20%	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
Mar 12, 2026	104.41	105.26	104.14	104.52	103.88	-0.55%	236,853
Mar 11, 2026	105.81	105.81	104.73	105.10	104.45	-1.02%	843,011
Mar 10, 2026	105.83	107.08	105.23	106.18	105.53	0.16%	97,294
Mar 9, 2026	104.72	106.34	103.49	106.01	105.36	0.24%	282,877
Mar 6, 2026	106.09	106.09	105.14	105.76	105.11	-1.19%	379,663
Mar 5, 2026	107.34	107.34	106.25	107.03	106.37	-1.00%	404,147
Mar 4, 2026	107.86	108.21	106.85	108.11	107.44	0.23%	234,338
Mar 3, 2026	107.24	108.26	106.03	107.86	107.20	-0.67%	615,810
Mar 2, 2026	107.56	108.92	107.03	108.59	107.92	0.41%	361,412
Feb 27, 2026	108.20	109.24	107.89	108.15	107.48	-0.30%	637,417
Feb 26, 2026	107.85	108.60	107.84	108.48	107.81	0.91%	155,524
Feb 25, 2026	107.30	107.81	106.87	107.50	106.84	0.09%	64,855
Feb 24, 2026	107.34	107.58	106.80	107.40	106.74	0.02%	104,176
Feb 23, 2026	107.17	108.14	106.97	107.38	106.72	0.21%	87,277
Feb 20, 2026	106.48	107.19	106.34	107.15	106.49	0.67%	300,594
Feb 19, 2026	106.40	107.09	105.88	106.44	105.78	-0.03%	141,810
Feb 18, 2026	107.66	107.66	106.36	106.47	105.81	-1.43%	202,336
Feb 17, 2026	107.33	108.13	106.71	108.01	107.35	1.17%	1,956,991
Feb 13, 2026	105.79	107.15	105.43	106.76	106.10	1.23%	899,542
Feb 12, 2026	106.83	107.59	105.24	105.46	104.81	-0.32%	846,273
Feb 11, 2026	105.82	106.57	105.67	105.80	105.15	0.25%	390,935
Feb 10, 2026	104.16	105.77	104.16	105.54	104.89	1.35%	106,039
Feb 9, 2026	103.85	104.23	103.28	104.13	103.49	0.14%	201,771
Feb 6, 2026	103.15	104.11	102.93	103.98	103.34	1.50%	407,812
Feb 5, 2026	101.89	102.82	101.52	102.44	101.81	0.40%	480,908
Feb 4, 2026	101.07	102.56	100.99	102.03	101.40	1.46%	291,687
Feb 3, 2026	100.03	100.65	99.64	100.56	99.94	0.53%	390,011
Feb 2, 2026	101.05	101.27	100.00	100.03	99.41	-0.88%	316,532
Jan 30, 2026	100.31	100.95	99.70	100.92	100.30	0.46%	471,206
Jan 29, 2026	99.49	100.63	98.86	100.46	99.84	1.63%	250,916
Jan 28, 2026	99.99	100.27	98.63	98.85	98.24	-1.12%	171,685
Jan 27, 2026	99.90	100.12	99.50	99.97	99.35	0.11%	113,903
Jan 26, 2026	100.52	100.69	99.73	99.86	99.25	-0.44%	274,072
Jan 23, 2026	99.91	100.35	99.62	100.30	99.68	0.30%	341,289
Jan 22, 2026	101.34	101.68	99.90	100.00	99.38	-1.35%	744,233
Jan 21, 2026	101.62	101.80	100.54	101.37	100.75	0.24%	242,802
Jan 20, 2026	101.77	102.02	100.89	101.13	100.51	-1.42%	192,645