RWS Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	83.00	84.10	80.00	83.20	83.20	4.13%	2,158,238
Jul 23, 2026	82.35	82.35	79.20	79.90	79.90	-1.18%	939,538
Jul 22, 2026	84.00	84.00	80.20	80.85	80.85	-0.55%	1,165,758
Jul 21, 2026	86.00	86.00	81.00	81.30	81.30	-	1,649,202
Jul 20, 2026	85.00	85.00	80.25	81.30	81.30	-2.22%	1,356,497
Jul 17, 2026	82.20	84.05	80.25	83.15	83.15	1.09%	1,298,779
Jul 16, 2026	85.00	85.00	80.80	82.25	82.25	0.43%	1,155,826
Jul 15, 2026	78.00	82.50	78.00	81.90	81.90	2.06%	1,877,704
Jul 14, 2026	79.00	80.45	77.55	80.25	80.25	3.62%	1,925,110
Jul 13, 2026	72.00	77.60	72.00	77.45	77.45	3.89%	959,602
Jul 10, 2026	73.45	75.90	71.30	74.55	74.55	2.54%	1,321,806
Jul 9, 2026	71.60	73.60	71.55	72.70	72.70	0.48%	524,943
Jul 8, 2026	74.60	77.00	72.35	72.35	72.35	-3.28%	1,845,775
Jul 7, 2026	75.30	76.05	74.30	74.80	74.80	-1.06%	537,228
Jul 6, 2026	74.00	77.30	73.38	75.60	75.60	-	717,438
Jul 3, 2026	78.50	78.50	73.38	75.60	75.60	-0.07%	1,793,377
Jul 2, 2026	74.00	79.95	74.00	75.65	75.65	-1.37%	2,400,383
Jul 1, 2026	72.70	76.70	71.00	76.70	76.70	7.50%	1,824,334
Jun 30, 2026	71.80	74.85	71.10	71.35	71.35	-0.63%	2,093,673
Jun 29, 2026	73.55	73.95	71.50	71.80	71.80	-0.97%	2,566,487
Jun 26, 2026	68.00	73.05	68.00	72.50	72.50	5.92%	2,288,553
Jun 25, 2026	70.80	71.70	68.43	68.45	68.45	-3.66%	2,369,868
Jun 24, 2026	70.60	72.65	70.45	71.05	71.05	0.85%	2,753,896
Jun 23, 2026	72.40	74.90	70.45	70.45	70.45	-2.69%	1,829,872
Jun 22, 2026	79.00	79.00	71.65	72.40	72.40	-4.86%	5,290,391
Jun 19, 2026	78.75	81.40	74.80	76.10	76.10	-3.30%	2,879,720
Jun 18, 2026	81.75	84.00	78.24	78.70	78.70	-3.97%	2,249,729
Jun 17, 2026	79.00	83.95	78.05	83.70	81.95	5.22%	2,278,802
Jun 16, 2026	79.10	82.15	78.25	79.55	77.89	0.44%	6,592,482
Jun 15, 2026	83.00	84.50	79.20	79.20	77.54	-0.19%	4,380,928
Jun 12, 2026	82.25	82.60	77.55	79.35	77.69	-1.12%	11,815,530
Jun 11, 2026	100.70	102.00	79.50	80.25	78.57	-21.86%	14,304,420
Jun 10, 2026	101.70	103.40	98.95	102.70	100.55	-0.29%	1,479,799
Jun 9, 2026	105.00	105.00	99.95	103.00	100.85	-1.44%	863,667
Jun 8, 2026	104.00	106.00	100.30	104.50	102.32	0.38%	742,964
Jun 5, 2026	107.40	109.00	104.10	104.10	101.92	-2.35%	673,902
Jun 4, 2026	104.60	108.40	104.30	106.60	104.37	1.04%	976,139
Jun 3, 2026	103.80	110.70	103.70	105.50	103.29	-3.65%	966,813
Jun 2, 2026	108.60	113.60	107.80	109.50	107.21	0.64%	2,139,357
Jun 1, 2026	108.10	110.70	104.60	108.80	106.53	0.83%	2,609,513
May 29, 2026	106.00	110.00	97.94	107.90	105.64	1.79%	3,269,764
May 28, 2026	97.85	106.00	95.10	106.00	103.78	8.38%	4,836,808
May 27, 2026	96.30	99.05	96.00	97.80	95.76	-0.41%	3,724,937
May 26, 2026	99.00	100.10	96.25	98.20	96.15	0.92%	2,560,171
May 22, 2026	90.85	98.00	90.85	97.30	95.27	3.40%	1,539,566
May 21, 2026	89.20	94.45	89.20	94.10	92.13	2.45%	731,631
May 20, 2026	89.75	92.70	88.20	91.85	89.93	2.23%	566,787
May 19, 2026	91.15	94.00	89.85	89.85	87.97	-1.75%	641,374
May 18, 2026	93.05	95.90	90.60	91.45	89.54	-1.72%	559,287
May 15, 2026	94.15	96.95	92.45	93.05	91.11	-1.53%	442,739