RWS Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	1.03	1.03	1.03	1.03	1.03	3.52%	-
Jan 8, 2026	1.00	1.00	1.00	1.00	1.00	5.85%	-
Jan 7, 2026	0.94	0.94	0.94	0.94	0.94	2.17%	-
Jan 6, 2026	0.92	0.92	0.92	0.92	0.92	-1.08%	-
Jan 5, 2026	0.93	0.93	0.93	0.93	0.93	-1.59%	-
Jan 2, 2026	0.94	0.95	0.94	0.95	0.95	1.61%	1,080
Dec 30, 2025	0.93	0.93	0.93	0.93	0.93	-1.06%	-
Dec 29, 2025	0.94	0.94	0.94	0.94	0.94	-9.62%	-
Dec 23, 2025	0.94	1.04	0.94	1.04	1.04	0.97%	5,000
Dec 22, 2025	0.98	1.03	0.98	1.03	1.03	6.74%	1,025
Dec 19, 2025	0.97	0.97	0.97	0.97	0.97	-	-
Dec 18, 2025	0.97	0.97	0.97	0.97	0.97	3.76%	-
Dec 17, 2025	0.93	0.93	0.93	0.93	0.93	1.09%	-
Dec 16, 2025	0.92	0.92	0.92	0.92	0.92	1.10%	-
Dec 15, 2025	0.91	0.91	0.91	0.91	0.91	2.82%	-
Dec 12, 2025	0.89	0.89	0.89	0.89	0.89	2.91%	-
Dec 11, 2025	0.86	0.86	0.86	0.86	0.86	0.58%	-
Dec 10, 2025	0.86	0.86	0.86	0.86	0.86	-1.72%	-
Dec 9, 2025	0.87	0.87	0.87	0.87	0.87	-1.14%	-
Dec 8, 2025	0.88	0.88	0.88	0.88	0.88	2.33%	-
Dec 5, 2025	0.86	0.86	0.86	0.86	0.86	0.58%	-
Dec 4, 2025	0.86	0.86	0.86	0.86	0.86	1.18%	-
Dec 3, 2025	0.85	0.85	0.85	0.85	0.85	-2.87%	-
Dec 2, 2025	0.87	0.87	0.87	0.87	0.87	2.96%	-
Dec 1, 2025	0.85	0.85	0.85	0.85	0.85	-11.05%	-
Nov 28, 2025	0.84	0.95	0.84	0.95	0.95	0.53%	1,950
Nov 27, 2025	0.84	0.95	0.84	0.95	0.95	1.07%	11,080
Nov 26, 2025	0.83	0.94	0.83	0.94	0.94	19.87%	1,200
Nov 25, 2025	0.78	0.78	0.78	0.78	0.78	1.96%	-
Nov 24, 2025	0.77	0.77	0.77	0.77	0.77	2.00%	-
Nov 21, 2025	0.75	0.75	0.75	0.75	0.75	-2.60%	-
Nov 20, 2025	0.77	0.77	0.77	0.77	0.77	-9.94%	-
Nov 19, 2025	0.77	0.86	0.77	0.86	0.86	-0.58%	1,000
Nov 18, 2025	0.79	0.86	0.79	0.86	0.86	8.18%	16,999
Nov 17, 2025	0.80	0.80	0.80	0.80	0.80	-	-
Nov 14, 2025	0.80	0.80	0.80	0.80	0.80	-3.05%	-
Nov 13, 2025	0.82	0.82	0.82	0.82	0.82	2.50%	-
Nov 12, 2025	0.80	0.80	0.80	0.80	0.80	-1.84%	-
Nov 11, 2025	0.82	0.82	0.82	0.82	0.82	1.87%	-
Nov 10, 2025	0.80	0.80	0.80	0.80	0.80	1.27%	20,000
Nov 7, 2025	0.79	0.79	0.79	0.79	0.79	-0.63%	-
Nov 6, 2025	0.80	0.80	0.80	0.80	0.80	-6.47%	-
Nov 5, 2025	0.80	0.85	0.80	0.85	0.85	-4.49%	10,000
Nov 4, 2025	0.81	0.89	0.81	0.89	0.89	-2.73%	700
Nov 3, 2025	0.83	0.93	0.83	0.92	0.92	5.78%	7,500
Oct 31, 2025	0.87	0.87	0.87	0.87	0.87	-	-
Oct 30, 2025	0.87	0.87	0.87	0.87	0.87	-6.99%	-
Oct 29, 2025	0.89	0.98	0.89	0.93	0.93	3.33%	584,837
Oct 28, 2025	1.05	1.05	0.90	0.90	0.90	-14.29%	124,000
Oct 27, 2025	1.09	1.12	1.05	1.05	1.05	2.94%	3,045