RWS Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	0.80	0.80	0.80	0.80	0.80	-3.03%	-
Feb 19, 2026	0.83	0.83	0.83	0.83	0.83	-1.79%	-
Feb 18, 2026	0.84	0.84	0.84	0.84	0.84	-6.67%	-
Feb 17, 2026	0.90	0.90	0.90	0.90	0.90	-	4,000
Feb 16, 2026	0.90	0.90	0.90	0.90	0.90	5.88%	-
Feb 13, 2026	0.85	0.85	0.85	0.85	0.85	-3.41%	-
Feb 12, 2026	0.88	0.88	0.88	0.88	0.88	2.33%	-
Feb 11, 2026	0.86	0.86	0.86	0.86	0.86	3.61%	-
Feb 10, 2026	0.83	0.83	0.83	0.83	0.83	-0.60%	-
Feb 9, 2026	0.84	0.84	0.84	0.84	0.84	3.09%	-
Feb 6, 2026	0.81	0.81	0.81	0.81	0.81	-6.90%	-
Feb 5, 2026	0.88	0.88	0.87	0.87	0.87	-2.79%	25,580
Feb 4, 2026	0.90	0.90	0.90	0.90	0.90	-3.76%	-
Feb 3, 2026	0.93	0.93	0.93	0.93	0.93	2.20%	-
Feb 2, 2026	0.91	0.91	0.91	0.91	0.91	-3.19%	-
Jan 30, 2026	0.94	0.94	0.94	0.94	0.94	-1.57%	-
Jan 29, 2026	0.96	0.96	0.96	0.96	0.96	-	-
Jan 28, 2026	0.96	0.96	0.96	0.96	0.96	-1.04%	-
Jan 27, 2026	0.97	0.97	0.97	0.97	0.97	-	-
Jan 26, 2026	0.97	0.97	0.97	0.97	0.97	-1.03%	-
Jan 23, 2026	0.98	0.98	0.98	0.98	0.98	-2.01%	-
Jan 22, 2026	1.00	1.00	1.00	1.00	1.00	1.02%	-
Jan 21, 2026	0.99	0.99	0.99	0.99	0.99	1.03%	-
Jan 20, 2026	0.98	0.98	0.98	0.98	0.98	-8.88%	-
Jan 19, 2026	0.99	1.07	0.99	1.07	1.07	5.94%	3,500
Jan 16, 2026	1.01	1.01	1.01	1.01	1.01	-4.72%	-
Jan 15, 2026	0.99	1.06	0.99	1.06	1.06	-1.85%	1,000
Jan 14, 2026	1.08	1.08	1.08	1.08	1.03	2.86%	-
Jan 13, 2026	1.05	1.05	1.05	1.05	1.00	-3.67%	-
Jan 12, 2026	1.00	1.10	1.00	1.09	1.04	5.83%	14,000
Jan 9, 2026	1.03	1.03	1.03	1.03	0.98	3.52%	-
Jan 8, 2026	1.00	1.00	1.00	1.00	0.95	5.85%	-
Jan 7, 2026	0.94	0.94	0.94	0.94	0.89	2.17%	-
Jan 6, 2026	0.92	0.92	0.92	0.92	0.87	-1.08%	-
Jan 5, 2026	0.93	0.93	0.93	0.93	0.88	-1.59%	-
Jan 2, 2026	0.94	0.95	0.94	0.95	0.90	1.61%	1,080
Dec 30, 2025	0.93	0.93	0.93	0.93	0.88	-1.06%	-
Dec 29, 2025	0.94	0.94	0.94	0.94	0.89	-9.62%	-
Dec 23, 2025	0.94	1.04	0.94	1.04	0.99	0.97%	5,000
Dec 22, 2025	0.98	1.03	0.98	1.03	0.98	6.74%	1,025
Dec 19, 2025	0.97	0.97	0.97	0.97	0.92	-	-
Dec 18, 2025	0.97	0.97	0.97	0.97	0.92	3.76%	-
Dec 17, 2025	0.93	0.93	0.93	0.93	0.88	1.09%	-
Dec 16, 2025	0.92	0.92	0.92	0.92	0.87	1.10%	-
Dec 15, 2025	0.91	0.91	0.91	0.91	0.87	2.82%	-
Dec 12, 2025	0.89	0.89	0.89	0.89	0.84	2.91%	-
Dec 11, 2025	0.86	0.86	0.86	0.86	0.82	0.58%	-
Dec 10, 2025	0.86	0.86	0.86	0.86	0.81	-1.72%	-
Dec 9, 2025	0.87	0.87	0.87	0.87	0.83	-1.14%	-
Dec 8, 2025	0.88	0.88	0.88	0.88	0.84	2.33%	-