Robert Walters Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	89.00	90.80	88.39	89.98	-	9.00%	6,513
May 26, 2026	0.87	0.93	0.86	0.89	0.89	-4.09%	92,062
May 22, 2026	0.88	0.93	0.86	0.93	0.93	5.20%	28,485
May 21, 2026	0.88	0.93	0.88	0.88	0.88	2.08%	29,411
May 20, 2026	0.88	0.90	0.87	0.87	0.87	-1.81%	27,133
May 19, 2026	0.93	0.93	0.88	0.88	0.88	-0.45%	10,724
May 18, 2026	0.88	0.93	0.88	0.89	0.89	0.23%	19,798
May 15, 2026	0.89	0.95	0.88	0.88	0.88	-	12,915
May 14, 2026	0.90	0.97	0.88	0.88	0.88	-4.95%	90,793
May 13, 2026	0.93	0.96	0.92	0.93	0.93	-3.12%	9,223
May 12, 2026	0.91	0.96	0.88	0.96	0.96	4.35%	96,758
May 11, 2026	0.94	0.95	0.91	0.92	0.92	-1.08%	15,265
May 8, 2026	0.93	0.95	0.92	0.93	0.93	-	722,516
May 7, 2026	0.97	0.97	0.91	0.93	0.93	1.31%	112,217
May 6, 2026	0.97	0.97	0.92	0.92	0.92	-0.86%	86,516
May 5, 2026	0.97	0.97	0.91	0.93	0.93	-2.73%	122,996
May 1, 2026	0.95	0.99	0.93	0.95	0.95	0.21%	218,929
Apr 30, 2026	0.95	0.99	0.93	0.95	0.95	2.15%	112,956
Apr 29, 2026	0.93	0.97	0.92	0.93	0.93	-1.48%	32,029
Apr 28, 2026	0.94	0.95	0.94	0.94	0.94	-1.46%	51,638
Apr 27, 2026	0.97	1.00	0.95	0.96	0.96	-1.24%	128,091
Apr 24, 2026	0.97	1.00	0.97	0.97	0.97	-0.61%	13,881
Apr 23, 2026	1.01	1.02	0.98	0.98	0.98	-1.01%	55,801
Apr 22, 2026	1.01	1.05	0.98	0.99	0.99	1.86%	81,419
Apr 21, 2026	1.02	1.05	0.97	0.97	0.97	-5.56%	33,470
Apr 20, 2026	1.00	1.09	0.98	1.03	1.03	-0.49%	116,770
Apr 17, 2026	0.94	1.05	0.94	1.03	1.03	8.19%	158,711
Apr 16, 2026	0.92	1.00	0.90	0.95	0.95	4.62%	356,363
Apr 15, 2026	0.85	0.92	0.85	0.91	0.91	7.57%	155,799
Apr 14, 2026	0.85	0.87	0.84	0.85	0.85	-0.47%	48,270
Apr 13, 2026	0.86	0.89	0.83	0.85	0.85	-0.70%	74,073
Apr 10, 2026	0.89	0.89	0.84	0.86	0.86	0.23%	75,262
Apr 9, 2026	0.85	0.87	0.83	0.85	0.85	-	43,336
Apr 8, 2026	0.86	0.89	0.85	0.85	0.85	0.71%	60,824
Apr 7, 2026	0.90	0.90	0.85	0.85	0.85	-2.53%	16,638
Apr 2, 2026	0.90	0.90	0.87	0.87	0.87	-1.14%	31,250
Apr 1, 2026	0.84	0.89	0.84	0.88	0.88	5.52%	93,536
Mar 31, 2026	0.85	0.85	0.82	0.83	0.83	-1.18%	17,572
Mar 30, 2026	0.82	0.85	0.81	0.84	0.84	-0.47%	106,652
Mar 27, 2026	0.79	0.85	0.78	0.85	0.85	1.44%	481,530
Mar 26, 2026	0.79	0.84	0.78	0.84	0.84	5.56%	578,625
Mar 25, 2026	0.79	0.83	0.77	0.79	0.79	1.28%	933,212
Mar 24, 2026	0.83	0.85	0.76	0.78	0.78	-8.00%	545,760
Mar 23, 2026	0.85	0.85	0.81	0.85	0.85	1.19%	85,733
Mar 20, 2026	0.85	0.87	0.83	0.84	0.84	-2.10%	197,084
Mar 19, 2026	0.88	0.90	0.85	0.86	0.86	-2.28%	74,298
Mar 18, 2026	0.88	0.91	0.86	0.88	0.88	-1.13%	384,933
Mar 17, 2026	0.91	0.91	0.88	0.89	0.89	-0.22%	172,008
Mar 16, 2026	0.93	0.97	0.86	0.89	0.89	-4.30%	333,586
Mar 13, 2026	0.94	0.97	0.93	0.93	0.93	-3.12%	221,497