Robert Walters plc (LON:RWA)
London · Delayed Price · Currency is GBP · Price in GBX 84.60
+0.60 (0.71%)
Jun 16, 2026, 4:35 PM GMT
Robert Walters Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 87.40 | 87.80 | 82.20 | 84.60 | 84.60 | 0.71% | 49,385 |
| Jun 15, 2026 | 84.00 | 88.00 | 83.20 | 84.00 | 84.00 | -1.18% | 25,412 |
| Jun 12, 2026 | 85.00 | 88.40 | 84.00 | 85.00 | 85.00 | 1.19% | 107,379 |
| Jun 11, 2026 | 85.00 | 88.40 | 84.00 | 84.00 | 84.00 | -1.18% | 34,373 |
| Jun 10, 2026 | 84.20 | 86.00 | 84.00 | 85.00 | 85.00 | -1.16% | 18,800 |
| Jun 9, 2026 | 85.60 | 91.40 | 84.00 | 86.00 | 86.00 | 0.70% | 28,639 |
| Jun 8, 2026 | 86.60 | 87.80 | 85.40 | 85.40 | 85.40 | -1.84% | 173,358 |
| Jun 5, 2026 | 87.00 | 91.80 | 85.00 | 87.00 | 87.00 | 0.69% | 96,896 |
| Jun 4, 2026 | 87.20 | 91.80 | 86.40 | 86.40 | 86.40 | -5.05% | 61,483 |
| Jun 3, 2026 | 85.20 | 91.00 | 85.20 | 91.00 | 91.00 | 1.11% | 48,921 |
| Jun 2, 2026 | 90.80 | 90.80 | 84.60 | 90.00 | 90.00 | 5.39% | 35,809 |
| Jun 1, 2026 | 85.00 | 87.00 | 85.00 | 85.40 | 85.40 | - | 91,991 |
| May 29, 2026 | 85.00 | 90.80 | 85.00 | 85.40 | 85.40 | -0.70% | 157,149 |
| May 28, 2026 | 86.60 | 90.80 | 86.00 | 86.00 | 86.00 | -3.37% | 37,347 |
| May 27, 2026 | 90.60 | 90.80 | 88.00 | 89.00 | 89.00 | -0.22% | 7,321 |
| May 26, 2026 | 87.00 | 92.80 | 86.00 | 89.20 | 89.20 | -4.09% | 92,062 |
| May 22, 2026 | 88.40 | 93.00 | 86.34 | 93.00 | 93.00 | 5.20% | 28,485 |
| May 21, 2026 | 88.40 | 92.80 | 88.40 | 88.40 | 88.40 | 2.08% | 29,411 |
| May 20, 2026 | 88.40 | 90.00 | 86.60 | 86.60 | 86.60 | -1.81% | 27,133 |
| May 19, 2026 | 92.80 | 92.80 | 88.20 | 88.20 | 88.20 | -0.45% | 10,724 |
| May 18, 2026 | 88.40 | 92.80 | 88.40 | 88.60 | 88.60 | 0.23% | 19,798 |
| May 15, 2026 | 88.60 | 94.80 | 88.40 | 88.40 | 88.40 | - | 12,915 |
| May 14, 2026 | 89.60 | 96.80 | 88.40 | 88.40 | 88.40 | -4.95% | 90,793 |
| May 13, 2026 | 93.00 | 95.80 | 92.10 | 93.00 | 93.00 | -3.13% | 9,223 |
| May 12, 2026 | 90.80 | 96.00 | 88.20 | 96.00 | 96.00 | 4.35% | 96,758 |
| May 11, 2026 | 94.00 | 95.40 | 91.00 | 92.00 | 92.00 | -1.08% | 15,265 |
| May 8, 2026 | 93.00 | 94.80 | 92.00 | 93.00 | 93.00 | - | 722,516 |
| May 7, 2026 | 96.80 | 96.80 | 91.40 | 93.00 | 93.00 | 1.31% | 112,217 |
| May 6, 2026 | 97.00 | 97.00 | 91.60 | 91.80 | 91.80 | -0.86% | 86,516 |
| May 5, 2026 | 97.00 | 97.00 | 91.40 | 92.60 | 92.60 | -2.73% | 122,996 |
| May 1, 2026 | 95.00 | 98.80 | 92.60 | 95.20 | 95.20 | 0.21% | 218,929 |
| Apr 30, 2026 | 95.00 | 98.80 | 92.60 | 95.00 | 95.00 | 2.15% | 112,956 |
| Apr 29, 2026 | 92.60 | 96.80 | 92.40 | 93.00 | 93.00 | -1.48% | 32,029 |
| Apr 28, 2026 | 94.00 | 95.00 | 93.79 | 94.40 | 94.40 | -1.46% | 51,638 |
| Apr 27, 2026 | 97.40 | 99.60 | 95.20 | 95.80 | 95.80 | -1.24% | 128,091 |
| Apr 24, 2026 | 97.00 | 99.60 | 97.00 | 97.00 | 97.00 | -0.61% | 13,881 |
| Apr 23, 2026 | 100.50 | 102.00 | 97.60 | 97.60 | 97.60 | -1.01% | 55,801 |
| Apr 22, 2026 | 101.00 | 105.00 | 98.20 | 98.60 | 98.60 | 1.86% | 81,419 |
| Apr 21, 2026 | 102.00 | 104.50 | 96.80 | 96.80 | 96.80 | -5.56% | 33,470 |
| Apr 20, 2026 | 99.60 | 109.00 | 98.40 | 102.50 | 102.50 | -0.49% | 116,770 |
| Apr 17, 2026 | 94.00 | 105.00 | 94.00 | 103.00 | 103.00 | 8.19% | 158,711 |
| Apr 16, 2026 | 92.00 | 100.30 | 89.80 | 95.20 | 95.20 | 4.62% | 356,363 |
| Apr 15, 2026 | 85.00 | 92.00 | 85.00 | 91.00 | 91.00 | 7.57% | 155,799 |
| Apr 14, 2026 | 85.20 | 87.40 | 83.94 | 84.60 | 84.60 | -0.47% | 48,270 |
| Apr 13, 2026 | 86.20 | 89.20 | 83.00 | 85.00 | 85.00 | -0.70% | 74,073 |
| Apr 10, 2026 | 89.40 | 89.40 | 84.00 | 85.60 | 85.60 | 0.23% | 75,262 |
| Apr 9, 2026 | 84.80 | 86.80 | 83.20 | 85.40 | 85.40 | - | 43,336 |
| Apr 8, 2026 | 86.20 | 89.40 | 84.80 | 85.40 | 85.40 | 0.71% | 60,824 |
| Apr 7, 2026 | 90.00 | 90.00 | 84.80 | 84.80 | 84.80 | -2.53% | 16,638 |
| Apr 2, 2026 | 90.00 | 90.00 | 87.00 | 87.00 | 87.00 | -1.14% | 31,250 |