RWS Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 14, 2026	92.00	95.50	92.00	94.50	92.52	1.02%	1,355,100
May 13, 2026	88.15	95.60	88.15	93.55	91.59	0.75%	1,084,627
May 12, 2026	97.60	97.60	92.00	92.85	90.91	-1.80%	792,905
May 11, 2026	97.00	99.00	94.25	94.55	92.57	-2.53%	1,231,241
May 8, 2026	96.55	97.25	93.10	97.00	94.97	2.59%	1,085,337
May 7, 2026	99.50	99.50	92.90	94.55	92.57	-1.72%	1,119,365
May 6, 2026	97.40	101.30	96.00	96.20	94.19	-4.09%	1,865,202
May 5, 2026	92.00	100.40	89.35	100.30	98.20	8.73%	8,417,115
May 1, 2026	94.70	94.70	88.95	92.25	90.32	3.77%	1,634,525
Apr 30, 2026	89.80	92.50	88.20	88.90	87.04	-1.00%	507,530
Apr 29, 2026	88.00	91.00	88.00	89.80	87.92	-0.28%	895,003
Apr 28, 2026	92.70	93.75	88.33	90.05	88.17	-0.99%	1,224,702
Apr 27, 2026	96.00	96.00	89.03	90.95	89.05	-2.68%	1,771,469
Apr 24, 2026	94.00	96.70	93.45	93.45	91.50	-1.32%	1,668,135