Robert Walters plc (LON:RWA)
London · Delayed Price · Currency is GBP · Price in GBX 83.60
+4.40 (5.56%)
At close: Mar 26, 2026
Robert Walters Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 79.20 | 83.60 | 78.00 | 83.60 | 83.60 | 5.56% | 578,625 |
| Mar 25, 2026 | 79.20 | 82.60 | 76.73 | 79.20 | 79.20 | 1.28% | 756,555 |
| Mar 24, 2026 | 84.44 | 83.00 | 77.00 | 78.20 | 78.20 | -8.00% | 545,760 |
| Mar 23, 2026 | 84.80 | 85.00 | 81.02 | 85.00 | 85.00 | 1.19% | 85,733 |
| Mar 20, 2026 | 85.00 | 86.80 | 83.00 | 84.00 | 84.00 | -2.10% | 197,084 |
| Mar 19, 2026 | 87.80 | 90.40 | 85.15 | 85.80 | 85.80 | -2.28% | 74,298 |
| Mar 18, 2026 | 88.20 | 90.50 | 86.00 | 87.80 | 87.80 | -1.13% | 384,933 |
| Mar 17, 2026 | 90.80 | 90.80 | 87.60 | 88.80 | 88.80 | -0.22% | 172,008 |
| Mar 16, 2026 | 93.20 | 96.80 | 85.60 | 89.00 | 89.00 | -4.30% | 333,586 |
| Mar 13, 2026 | 94.00 | 97.00 | 92.80 | 93.00 | 93.00 | -3.13% | 221,497 |
| Mar 12, 2026 | 96.40 | 99.40 | 95.22 | 96.00 | 96.00 | 1.27% | 135,601 |
| Mar 11, 2026 | 102.50 | 107.50 | 94.00 | 94.80 | 94.80 | -7.96% | 894,125 |
| Mar 10, 2026 | 105.50 | 111.50 | 103.00 | 103.00 | 103.00 | -0.48% | 120,625 |
| Mar 9, 2026 | 110.00 | 111.50 | 103.50 | 103.50 | 103.50 | -5.91% | 114,128 |
| Mar 6, 2026 | 112.00 | 116.50 | 108.54 | 110.00 | 110.00 | - | 36,053 |
| Mar 5, 2026 | 112.00 | 116.50 | 109.75 | 110.00 | 110.00 | -2.22% | 67,566 |
| Mar 4, 2026 | 112.50 | 115.50 | 111.50 | 112.50 | 112.50 | 0.90% | 33,006 |
| Mar 3, 2026 | 116.50 | 126.00 | 108.17 | 111.50 | 111.50 | -5.11% | 139,780 |
| Mar 2, 2026 | 121.00 | 123.50 | 117.50 | 117.50 | 117.50 | -2.89% | 54,011 |
| Feb 27, 2026 | 121.00 | 125.50 | 121.00 | 121.00 | 121.00 | -0.41% | 140,617 |
| Feb 26, 2026 | 125.50 | 125.50 | 121.50 | 121.50 | 121.50 | -1.22% | 6,884 |
| Feb 25, 2026 | 123.50 | 125.50 | 121.50 | 123.00 | 123.00 | -1.99% | 10,310 |
| Feb 24, 2026 | 126.00 | 126.00 | 121.00 | 125.50 | 125.50 | 0.80% | 17,703 |
| Feb 23, 2026 | 123.50 | 126.00 | 123.50 | 124.50 | 124.50 | -0.40% | 25,829 |
| Feb 20, 2026 | 125.00 | 125.00 | 120.50 | 125.00 | 125.00 | 0.81% | 36,664 |
| Feb 19, 2026 | 125.50 | 125.50 | 120.50 | 124.00 | 124.00 | 2.48% | 19,002 |
| Feb 18, 2026 | 123.00 | 126.00 | 121.00 | 121.00 | 121.00 | -1.63% | 33,326 |
| Feb 17, 2026 | 125.00 | 127.00 | 123.00 | 123.00 | 123.00 | - | 210,339 |
| Feb 16, 2026 | 125.00 | 125.00 | 120.50 | 123.00 | 123.00 | -0.81% | 88,837 |
| Feb 13, 2026 | 122.00 | 126.00 | 121.54 | 124.00 | 124.00 | -0.80% | 8,989 |
| Feb 12, 2026 | 119.50 | 126.50 | 119.50 | 125.00 | 125.00 | 1.21% | 235,241 |
| Feb 11, 2026 | 125.00 | 126.50 | 119.50 | 123.50 | 123.50 | -1.20% | 24,391 |
| Feb 10, 2026 | 126.00 | 129.50 | 125.00 | 125.00 | 125.00 | -0.79% | 76,820 |
| Feb 9, 2026 | 124.50 | 127.50 | 121.00 | 126.00 | 126.00 | 3.28% | 222,686 |
| Feb 6, 2026 | 125.00 | 125.00 | 119.50 | 122.00 | 122.00 | -2.01% | 36,078 |
| Feb 5, 2026 | 125.00 | 125.00 | 122.55 | 124.50 | 124.50 | -0.40% | 44,185 |
| Feb 4, 2026 | 125.00 | 125.00 | 124.00 | 125.00 | 125.00 | - | 55,772 |
| Feb 3, 2026 | 125.00 | 126.50 | 122.00 | 125.00 | 125.00 | 2.04% | 399,977 |
| Feb 2, 2026 | 125.50 | 128.00 | 120.00 | 122.50 | 122.50 | -2.00% | 1,155,296 |
| Jan 30, 2026 | 128.00 | 128.00 | 125.00 | 125.00 | 125.00 | - | 103,794 |
| Jan 29, 2026 | 126.50 | 128.00 | 125.00 | 125.00 | 125.00 | -0.79% | 135,507 |
| Jan 28, 2026 | 126.50 | 126.50 | 125.50 | 126.00 | 126.00 | -0.40% | 17,591 |
| Jan 27, 2026 | 129.00 | 129.00 | 126.50 | 126.50 | 126.50 | -0.39% | 306,630 |
| Jan 26, 2026 | 129.00 | 129.50 | 125.50 | 127.00 | 127.00 | -1.93% | 120,551 |
| Jan 23, 2026 | 128.50 | 130.00 | 125.50 | 129.50 | 129.50 | -0.38% | 65,986 |
| Jan 22, 2026 | 129.00 | 130.00 | 127.50 | 130.00 | 130.00 | 1.17% | 63,045 |
| Jan 21, 2026 | 127.00 | 131.00 | 127.00 | 128.50 | 128.50 | 0.78% | 31,856 |
| Jan 20, 2026 | 130.50 | 130.50 | 126.00 | 127.50 | 127.50 | - | 2,813 |
| Jan 19, 2026 | 128.00 | 131.00 | 126.00 | 127.50 | 127.50 | -1.16% | 102,820 |
| Jan 16, 2026 | 129.00 | 131.00 | 128.00 | 129.00 | 129.00 | - | 108,873 |