RWS Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	79.10	82.15	78.25	79.55	79.55	0.44%	6,592,482
Jun 15, 2026	83.00	84.50	79.20	79.20	79.20	-0.19%	4,380,928
Jun 12, 2026	82.25	82.60	77.55	79.35	79.35	-1.12%	11,815,530
Jun 11, 2026	100.70	102.00	79.50	80.25	80.25	-21.86%	14,304,420
Jun 10, 2026	101.70	103.40	98.95	102.70	102.70	-0.29%	1,479,799
Jun 9, 2026	105.00	105.00	99.95	103.00	103.00	-1.44%	863,667
Jun 8, 2026	104.00	106.00	100.30	104.50	104.50	0.38%	742,964
Jun 5, 2026	107.40	109.00	104.10	104.10	104.10	-2.35%	673,902
Jun 4, 2026	104.60	108.40	104.30	106.60	106.60	1.04%	976,139
Jun 3, 2026	103.80	110.70	103.70	105.50	105.50	-3.65%	966,813
Jun 2, 2026	108.60	113.60	107.80	109.50	109.50	0.64%	2,139,357
Jun 1, 2026	108.10	110.70	104.60	108.80	108.80	0.83%	2,609,513
May 29, 2026	106.00	110.00	97.94	107.90	107.90	1.79%	3,269,764
May 28, 2026	97.85	106.00	95.10	106.00	106.00	8.38%	4,836,808
May 27, 2026	96.30	99.05	96.00	97.80	97.80	-0.41%	3,724,937
May 26, 2026	99.00	100.10	96.25	98.20	98.20	0.92%	2,560,171
May 22, 2026	90.85	98.00	90.85	97.30	97.30	3.40%	1,539,566
May 21, 2026	89.20	94.45	89.20	94.10	94.10	2.45%	731,631
May 20, 2026	89.75	92.70	88.20	91.85	91.85	2.23%	566,787
May 19, 2026	91.15	94.00	89.85	89.85	89.85	-1.75%	641,374
May 18, 2026	93.05	95.90	90.60	91.45	91.45	-1.72%	559,287
May 15, 2026	94.15	96.95	92.45	93.05	93.05	-1.53%	442,739
May 14, 2026	92.00	95.50	92.00	94.50	94.50	1.02%	1,355,100
May 13, 2026	88.15	95.60	88.15	93.55	93.55	0.75%	1,084,627
May 12, 2026	97.60	97.60	92.00	92.85	92.85	-1.80%	792,905
May 11, 2026	97.00	99.00	94.25	94.55	94.55	-2.53%	1,231,241
May 8, 2026	96.55	97.25	93.10	97.00	97.00	2.59%	1,085,337
May 7, 2026	99.50	99.50	92.90	94.55	94.55	-1.72%	1,119,365
May 6, 2026	97.40	101.30	96.00	96.20	96.20	-4.09%	1,865,202
May 5, 2026	92.00	100.40	89.35	100.30	100.30	8.73%	8,417,115
May 1, 2026	94.70	94.70	88.95	92.25	92.25	3.77%	1,634,525
Apr 30, 2026	89.80	92.50	88.20	88.90	88.90	-1.00%	507,530
Apr 29, 2026	88.00	91.00	88.00	89.80	89.80	-0.28%	895,003
Apr 28, 2026	92.70	93.75	88.33	90.05	90.05	-0.99%	1,224,702
Apr 27, 2026	96.00	96.00	89.03	90.95	90.95	-2.68%	1,771,469
Apr 24, 2026	94.00	96.70	93.45	93.45	93.45	-1.32%	1,668,135
Apr 23, 2026	87.20	97.30	84.05	94.70	94.70	12.47%	11,170,270
Apr 22, 2026	86.00	87.45	83.90	84.20	84.20	-2.26%	967,494
Apr 21, 2026	86.10	87.50	83.70	86.15	86.15	0.29%	640,216
Apr 20, 2026	85.10	87.40	83.45	85.90	85.90	1.12%	1,189,392
Apr 17, 2026	82.00	85.95	81.02	84.95	84.95	3.22%	1,392,612
Apr 16, 2026	80.00	83.00	77.35	82.30	82.30	3.39%	885,845
Apr 15, 2026	79.40	81.60	77.90	79.60	79.60	-0.50%	1,060,025
Apr 14, 2026	80.40	80.40	76.60	80.00	80.00	3.16%	875,574
Apr 13, 2026	80.00	82.00	75.70	77.55	77.55	1.11%	739,200
Apr 10, 2026	80.00	80.00	76.01	76.70	76.70	1.05%	1,681,965
Apr 9, 2026	81.15	81.15	74.55	75.90	75.90	-3.07%	1,281,573
Apr 8, 2026	76.00	80.79	76.00	78.30	78.30	3.71%	1,111,564
Apr 7, 2026	76.60	79.20	75.40	75.50	75.50	-2.08%	1,066,657
Apr 2, 2026	82.00	82.00	72.50	77.10	77.10	0.65%	1,303,809