RWS Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	91.00	91.80	88.50	89.10	89.10	-1.22%	979,862
Jan 21, 2026	89.10	90.50	89.00	90.20	90.20	0.89%	1,284,603
Jan 20, 2026	88.00	89.80	87.20	89.40	89.40	-0.33%	2,938,853
Jan 19, 2026	89.30	89.80	87.10	89.70	89.70	-0.55%	1,925,236
Jan 16, 2026	91.00	92.40	88.20	90.20	90.20	-1.53%	1,529,678
Jan 15, 2026	94.30	94.30	87.90	91.60	91.60	-2.86%	1,813,501
Jan 14, 2026	99.70	99.70	93.80	94.30	89.70	-3.48%	2,035,326
Jan 13, 2026	97.00	99.20	94.78	97.70	92.93	3.28%	6,489,765
Jan 12, 2026	95.10	96.42	92.10	94.60	89.99	0.96%	3,112,418
Jan 9, 2026	92.90	94.30	91.30	93.70	89.13	2.07%	1,910,633
Jan 8, 2026	92.50	93.20	89.90	91.80	87.32	0.11%	1,767,896
Jan 7, 2026	90.00	93.60	87.70	91.70	87.23	4.92%	3,778,943
Jan 6, 2026	86.80	88.40	85.10	87.40	83.14	1.27%	1,450,676
Jan 5, 2026	84.60	86.90	82.40	86.30	82.09	2.01%	2,428,028
Jan 2, 2026	86.40	88.70	83.80	84.60	80.47	-2.08%	1,806,655
Dec 31, 2025	88.80	88.80	85.20	86.40	82.19	-0.23%	949,558
Dec 30, 2025	86.40	86.70	85.57	86.60	82.38	-	1,085,833
Dec 29, 2025	86.00	87.60	84.50	86.60	82.38	0.46%	862,725
Dec 24, 2025	86.20	87.30	86.00	86.20	82.00	-0.23%	891,881
Dec 23, 2025	86.50	88.10	86.00	86.40	82.19	-0.35%	893,884
Dec 22, 2025	87.00	87.99	85.90	86.70	82.47	-0.57%	3,778,580
Dec 19, 2025	89.70	89.70	86.10	87.20	82.95	-1.91%	5,439,030
Dec 18, 2025	88.00	88.90	86.00	88.90	84.56	1.02%	12,991,990
Dec 17, 2025	85.00	88.85	85.00	88.00	83.71	3.17%	4,982,465
Dec 16, 2025	85.90	87.27	84.10	85.30	81.14	-0.70%	1,733,795
Dec 15, 2025	82.00	85.90	81.00	85.90	81.71	6.44%	2,534,011
Dec 12, 2025	81.70	82.00	78.70	80.70	76.76	-0.98%	2,373,556
Dec 11, 2025	71.80	82.40	71.02	81.50	77.52	5.71%	9,201,342
Dec 10, 2025	78.60	81.00	76.62	77.10	73.34	-2.28%	1,013,621
Dec 9, 2025	81.00	81.00	78.00	78.90	75.05	0.38%	918,495
Dec 8, 2025	79.00	81.40	78.07	78.60	74.77	-1.87%	1,345,793
Dec 5, 2025	80.00	80.84	77.00	80.10	76.19	2.56%	1,563,385
Dec 4, 2025	79.70	79.70	76.75	78.10	74.29	-	1,350,598
Dec 3, 2025	77.50	81.60	77.50	78.10	74.29	0.51%	1,292,664
Dec 2, 2025	81.10	81.10	77.50	77.70	73.91	-3.12%	1,711,059
Dec 1, 2025	81.10	81.10	78.42	80.20	76.29	0.50%	1,361,467
Nov 28, 2025	74.00	81.06	74.00	79.80	75.91	2.97%	3,010,848
Nov 27, 2025	76.80	77.70	76.30	77.50	73.72	0.91%	506,728
Nov 26, 2025	76.40	77.40	74.40	76.80	73.05	0.92%	1,778,226
Nov 25, 2025	74.30	76.60	74.00	76.10	72.39	2.28%	1,094,536
Nov 24, 2025	71.00	74.60	71.00	74.40	70.77	4.79%	1,609,032
Nov 21, 2025	70.00	72.70	68.60	71.00	67.54	-	3,736,887
Nov 20, 2025	72.00	72.00	68.50	71.00	67.54	0.14%	2,128,097
Nov 19, 2025	70.10	72.10	70.10	70.90	67.44	-0.56%	1,223,412
Nov 18, 2025	74.90	74.90	70.60	71.30	67.82	-4.68%	2,600,311
Nov 17, 2025	73.20	75.50	71.80	74.80	71.15	2.19%	3,035,081
Nov 14, 2025	72.80	74.80	70.18	73.20	69.63	-2.14%	2,569,203
Nov 13, 2025	72.60	75.70	72.60	74.80	71.15	0.67%	924,267
Nov 12, 2025	74.90	76.00	73.90	74.30	70.68	-0.67%	1,998,407
Nov 11, 2025	74.50	76.90	73.50	74.80	71.15	0.94%	1,453,867