Robert Walters plc (LON:RWA)
London · Delayed Price · Currency is GBP · Price in GBX 143.84
+0.34 (0.23%)
Aug 1, 2025, 10:41 AM BST
Robert Walters Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 157.50 | 158.96 | 148.00 | 157.00 | 157.00 | -1.26% | 458,197 |
| Jul 30, 2025 | 176.00 | 176.00 | 159.00 | 159.00 | 159.00 | -6.47% | 100,732 |
| Jul 29, 2025 | 175.00 | 175.00 | 166.50 | 170.00 | 170.00 | 0.29% | 79,207 |
| Jul 28, 2025 | 169.49 | 172.65 | 167.50 | 169.50 | 169.50 | 0.89% | 56,491 |
| Jul 25, 2025 | 172.00 | 172.00 | 167.00 | 168.00 | 168.00 | -0.88% | 87,903 |
| Jul 24, 2025 | 164.50 | 172.50 | 164.50 | 169.50 | 169.50 | 0.30% | 29,793 |
| Jul 23, 2025 | 170.00 | 171.50 | 166.00 | 169.00 | 169.00 | -0.59% | 31,293 |
| Jul 22, 2025 | 164.00 | 170.00 | 162.50 | 170.00 | 170.00 | 3.66% | 1,425,187 |
| Jul 21, 2025 | 166.75 | 172.00 | 162.80 | 164.00 | 164.00 | -2.38% | 296,469 |
| Jul 18, 2025 | 168.80 | 174.50 | 166.00 | 168.00 | 168.00 | -0.30% | 124,765 |
| Jul 17, 2025 | 172.50 | 172.50 | 168.50 | 168.50 | 168.50 | -1.46% | 98,200 |
| Jul 16, 2025 | 173.00 | 179.50 | 166.10 | 171.00 | 171.00 | - | 105,248 |
| Jul 15, 2025 | 174.63 | 182.00 | 170.00 | 171.00 | 171.00 | -5.26% | 200,359 |
| Jul 14, 2025 | 169.15 | 180.50 | 167.00 | 180.50 | 180.50 | 6.80% | 161,356 |
| Jul 11, 2025 | 170.00 | 170.00 | 166.00 | 169.00 | 169.00 | - | 172,006 |
| Jul 10, 2025 | 174.50 | 174.50 | 167.00 | 169.00 | 169.00 | -1.74% | 1,097,362 |
| Jul 9, 2025 | 176.50 | 176.50 | 170.13 | 172.00 | 172.00 | -0.29% | 112,365 |
| Jul 8, 2025 | 171.50 | 176.00 | 170.50 | 172.50 | 172.50 | - | 137,399 |
| Jul 7, 2025 | 179.50 | 179.50 | 169.50 | 172.50 | 172.50 | -1.43% | 408,400 |
| Jul 4, 2025 | 177.10 | 180.16 | 172.00 | 175.00 | 175.00 | -0.85% | 181,349 |
| Jul 3, 2025 | 188.00 | 189.00 | 175.50 | 176.50 | 176.50 | -2.49% | 202,655 |
| Jul 2, 2025 | 182.00 | 185.50 | 176.40 | 181.00 | 181.00 | -0.55% | 297,035 |
| Jul 1, 2025 | 183.00 | 185.50 | 180.00 | 182.00 | 182.00 | -0.55% | 295,646 |
| Jun 30, 2025 | 185.00 | 185.50 | 180.00 | 183.00 | 183.00 | 1.10% | 117,245 |
| Jun 27, 2025 | 181.58 | 186.50 | 180.50 | 181.00 | 181.00 | 0.84% | 371,324 |
| Jun 26, 2025 | 182.23 | 187.50 | 179.50 | 179.50 | 179.50 | -2.18% | 103,423 |
| Jun 25, 2025 | 188.00 | 188.00 | 182.50 | 183.50 | 183.50 | -1.34% | 34,667 |
| Jun 24, 2025 | 190.50 | 192.00 | 186.00 | 186.00 | 186.00 | -0.53% | 47,132 |
| Jun 23, 2025 | 190.50 | 193.00 | 187.00 | 187.00 | 187.00 | -1.84% | 294,805 |
| Jun 20, 2025 | 194.89 | 195.00 | 187.00 | 190.50 | 190.50 | -2.06% | 176,900 |
| Jun 19, 2025 | 201.90 | 204.00 | 194.50 | 194.50 | 194.50 | -6.49% | 71,314 |
| Jun 18, 2025 | 207.70 | 213.70 | 200.00 | 208.00 | 208.00 | 0.48% | 41,119 |
| Jun 17, 2025 | 208.52 | 209.00 | 205.00 | 207.00 | 207.00 | -0.48% | 39,292 |
| Jun 16, 2025 | 210.00 | 210.00 | 206.40 | 208.00 | 208.00 | -0.95% | 20,912 |
| Jun 13, 2025 | 207.00 | 211.00 | 199.82 | 210.00 | 210.00 | -1.41% | 93,194 |
| Jun 12, 2025 | 213.00 | 217.00 | 209.00 | 213.00 | 213.00 | - | 23,641 |
| Jun 11, 2025 | 212.85 | 219.80 | 212.85 | 213.00 | 213.00 | 0.47% | 87,928 |
| Jun 10, 2025 | 210.81 | 216.00 | 210.00 | 212.00 | 212.00 | - | 62,736 |
| Jun 9, 2025 | 206.99 | 216.00 | 206.99 | 212.00 | 212.00 | -0.47% | 55,399 |
| Jun 6, 2025 | 209.00 | 213.00 | 207.00 | 213.00 | 213.00 | 1.91% | 37,107 |
| Jun 5, 2025 | 211.20 | 213.00 | 209.00 | 209.00 | 209.00 | - | 110,620 |
| Jun 4, 2025 | 208.00 | 212.00 | 208.00 | 209.00 | 209.00 | 0.48% | 30,649 |
| Jun 3, 2025 | 217.00 | 217.00 | 208.00 | 208.00 | 208.00 | -1.89% | 17,312 |
| Jun 2, 2025 | 210.95 | 215.00 | 207.60 | 212.00 | 212.00 | 2.42% | 35,670 |
| May 30, 2025 | 213.00 | 213.00 | 207.00 | 207.00 | 207.00 | -2.82% | 15,195 |
| May 29, 2025 | 208.00 | 214.00 | 208.00 | 213.00 | 213.00 | 0.95% | 20,479 |
| May 28, 2025 | 209.00 | 211.00 | 206.00 | 211.00 | 211.00 | 1.93% | 75,704 |
| May 27, 2025 | 214.00 | 215.00 | 206.00 | 207.00 | 207.00 | -2.82% | 141,771 |
| May 23, 2025 | 221.00 | 222.00 | 213.00 | 213.00 | 213.00 | -2.74% | 79,239 |
| May 22, 2025 | 218.00 | 222.00 | 216.00 | 219.00 | 219.00 | 0.92% | 29,698 |