RWS Holdings plc (FRA:RWJ1)
Germany · Delayed Price · Currency is EUR 1.182
+0.010 (0.85%)
At close: Jun 5, 2026
FRA:RWJ1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0.85% | - |
| Jun 4, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -4.09% | - |
| Jun 3, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -0.08% | - |
| Jun 2, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 1.66% | - |
| Jun 1, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 2.91% | - |
| May 29, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 8.34% | - |
| May 28, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 0.37% | - |
| May 27, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -0.92% | - |
| May 26, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -1.54% | - |
| May 25, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 8.04% | - |
| May 22, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -1.73% | 4,000 |
| May 21, 2026 | 1.02 | 1.04 | 1.02 | 1.04 | 1.04 | 1.76% | 4,000 |
| May 20, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| May 19, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.99% | - |
| May 18, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -1.08% | - |
| May 15, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -1.73% | - |
| May 14, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -0.48% | - |
| May 13, 2026 | 1.01 | 1.04 | 1.01 | 1.04 | 1.04 | 0.58% | 52 |
| May 12, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -3.44% | - |
| May 11, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 3.66% | - |
| May 8, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -3.71% | - |
| May 7, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -4.27% | - |
| May 6, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 13.18% | - |
| May 5, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -2.64% | - |
| May 4, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 3.50% | - |
| Apr 30, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -1.55% | - |
| Apr 29, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 1.11% | - |
| Apr 28, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -3.79% | - |
| Apr 27, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -0.58% | - |
| Apr 24, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 12.30% | - |
| Apr 23, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -2.95% | - |
| Apr 22, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 1.66% | - |
| Apr 21, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 3.54% | - |
| Apr 20, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 0.22% | - |
| Apr 17, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 2.80% | - |
| Apr 16, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 0.75% | - |
| Apr 15, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 2.90% | - |
| Apr 14, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 1.68% | - |
| Apr 13, 2026 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 0.73% | - |
| Apr 10, 2026 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -2.65% | - |
| Apr 9, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -3.03% | - |
| Apr 8, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 4.48% | - |
| Apr 7, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 2.70% | - |
| Apr 2, 2026 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -2.40% | - |
| Apr 1, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 4.37% | - |
| Mar 31, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -0.62% | - |
| Mar 30, 2026 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -4.17% | - |
| Mar 27, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 3.07% | - |
| Mar 26, 2026 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -5.23% | - |
| Mar 25, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 1.78% | - |