RWJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	58.75	59.91	58.75	59.91	59.91	1.47%	83,900
Jun 25, 2026	58.65	59.50	58.62	59.04	59.04	1.06%	68,298
Jun 24, 2026	57.83	58.76	57.83	58.42	58.42	1.35%	258,456
Jun 23, 2026	57.31	57.98	57.25	57.64	57.64	-0.17%	55,426
Jun 22, 2026	58.13	58.28	57.70	57.74	57.74	-0.70%	60,095
Jun 18, 2026	57.91	58.36	57.77	58.30	58.15	1.76%	38,921
Jun 17, 2026	58.24	58.60	57.10	57.29	57.14	-1.65%	51,237
Jun 16, 2026	58.80	59.07	58.18	58.25	58.10	-0.58%	63,570
Jun 15, 2026	59.25	59.41	58.43	58.59	58.44	-0.32%	79,855
Jun 12, 2026	58.24	59.17	58.24	58.78	58.63	1.08%	76,682
Jun 11, 2026	57.38	58.16	57.07	58.15	58.00	2.14%	50,213
Jun 10, 2026	57.16	57.76	56.93	56.93	56.78	-0.45%	352,946
Jun 9, 2026	56.84	57.83	56.25	57.19	57.04	0.67%	133,250
Jun 8, 2026	56.78	57.29	56.67	56.81	56.66	0.78%	66,796
Jun 5, 2026	56.96	57.12	56.06	56.37	56.22	-1.11%	61,073
Jun 4, 2026	56.52	57.09	56.49	57.00	56.85	1.30%	61,305
Jun 3, 2026	56.64	56.64	56.19	56.27	56.12	-1.07%	64,512
Jun 2, 2026	56.50	57.04	56.50	56.88	56.73	0.48%	66,401
Jun 1, 2026	56.09	56.71	55.74	56.61	56.46	0.50%	59,756
May 29, 2026	56.53	56.58	56.25	56.33	56.18	-0.58%	35,531
May 28, 2026	56.35	56.78	56.14	56.66	56.51	0.46%	56,802
May 27, 2026	56.06	56.76	56.06	56.40	56.25	0.88%	52,971
May 26, 2026	55.55	56.05	55.55	55.91	55.76	1.27%	73,169
May 22, 2026	54.85	55.29	54.81	55.21	55.07	0.99%	65,589
May 21, 2026	53.94	54.83	53.43	54.67	54.53	0.77%	361,208
May 20, 2026	53.35	54.37	52.97	54.25	54.11	1.86%	66,845
May 19, 2026	53.64	53.69	53.11	53.26	53.12	-1.21%	79,040
May 18, 2026	53.81	54.24	53.60	53.91	53.77	0.48%	85,692
May 15, 2026	54.16	54.16	53.60	53.65	53.51	-1.58%	58,266
May 14, 2026	54.51	54.97	54.35	54.51	54.37	0.66%	39,624
May 13, 2026	54.45	54.45	53.95	54.15	54.01	-0.84%	45,728
May 12, 2026	55.19	55.19	54.18	54.61	54.47	-1.00%	70,123
May 11, 2026	56.13	56.13	55.16	55.16	55.02	-1.57%	64,656
May 8, 2026	55.96	56.11	55.52	56.04	55.89	0.43%	62,490
May 7, 2026	56.23	56.36	55.71	55.80	55.65	-0.64%	84,705
May 6, 2026	56.16	56.29	55.94	56.16	56.01	0.50%	63,050
May 5, 2026	55.41	56.03	55.41	55.88	55.73	1.20%	90,784
May 4, 2026	55.91	56.00	54.91	55.22	55.08	-1.55%	59,726
May 1, 2026	56.20	56.29	55.91	56.09	55.94	0.27%	78,436
Apr 30, 2026	55.11	56.12	55.11	55.94	55.79	1.40%	80,328
Apr 29, 2026	55.39	55.61	54.97	55.17	55.03	-0.43%	93,991
Apr 28, 2026	55.66	55.78	55.35	55.41	55.27	-0.07%	148,662
Apr 27, 2026	55.38	55.78	55.38	55.45	55.31	0.42%	77,247
Apr 24, 2026	55.07	55.29	54.76	55.22	55.08	0.64%	90,583
Apr 23, 2026	55.06	55.14	54.22	54.87	54.73	-0.15%	55,475
Apr 22, 2026	55.42	55.42	54.76	54.95	54.81	0.04%	37,121
Apr 21, 2026	55.52	55.85	54.75	54.93	54.79	-0.69%	79,974
Apr 20, 2026	54.63	55.42	54.63	55.31	55.17	0.75%	97,575
Apr 17, 2026	54.24	55.33	54.24	54.90	54.76	2.29%	77,144
Apr 16, 2026	53.46	53.84	53.38	53.67	53.53	0.36%	53,154
Apr 15, 2026	53.45	53.61	53.19	53.48	53.34	-	76,549
Apr 14, 2026	53.41	53.68	53.18	53.48	53.34	0.19%	108,314
Apr 13, 2026	52.26	53.41	52.17	53.38	53.24	1.68%	60,722
Apr 10, 2026	52.81	52.87	52.30	52.50	52.36	-0.46%	41,737
Apr 9, 2026	52.12	52.92	52.04	52.74	52.60	0.71%	58,528
Apr 8, 2026	52.46	52.78	52.22	52.37	52.23	2.43%	46,229
Apr 7, 2026	50.93	51.22	50.67	51.13	51.00	0.12%	76,574
Apr 6, 2026	50.58	51.12	50.46	51.07	50.94	0.69%	79,119
Apr 2, 2026	49.97	51.05	49.71	50.72	50.59	0.36%	45,906
Apr 1, 2026	50.59	51.02	50.49	50.54	50.41	0.12%	66,843
Mar 31, 2026	49.78	50.84	49.54	50.48	50.35	2.60%	48,943
Mar 30, 2026	49.92	49.92	49.03	49.20	49.07	-0.67%	64,170
Mar 27, 2026	50.07	50.12	49.33	49.53	49.40	-1.73%	101,263
Mar 26, 2026	50.15	51.01	50.15	50.40	50.27	-0.36%	115,605
Mar 25, 2026	50.48	50.71	49.78	50.58	50.45	1.28%	98,936
Mar 24, 2026	49.16	50.28	49.16	49.94	49.81	0.87%	109,384
Mar 23, 2026	49.29	50.24	49.28	49.51	49.38	2.29%	129,781
Mar 20, 2026	49.42	49.42	48.34	48.56	48.27	-1.78%	42,771
Mar 19, 2026	48.84	49.78	48.84	49.44	49.15	0.47%	52,011
Mar 18, 2026	49.60	49.86	49.21	49.21	48.92	-1.22%	79,750
Mar 17, 2026	49.79	50.31	49.78	49.82	49.53	0.99%	87,514
Mar 16, 2026	49.59	49.95	49.33	49.33	49.04	0.18%	150,972
Mar 13, 2026	49.65	49.69	49.01	49.24	48.95	0.02%	70,695
Mar 12, 2026	49.56	49.73	49.20	49.23	48.94	-1.89%	90,887
Mar 11, 2026	50.09	50.31	49.67	50.18	49.88	0.07%	84,738
Mar 10, 2026	50.37	50.92	49.87	50.15	49.85	-0.56%	88,764
Mar 9, 2026	49.75	50.58	48.66	50.43	50.13	0.10%	105,081
Mar 6, 2026	50.73	50.73	49.92	50.38	50.08	-2.44%	94,734
Mar 5, 2026	51.91	52.29	51.21	51.64	51.34	-1.34%	60,044
Mar 4, 2026	52.36	52.55	51.98	52.34	52.03	0.58%	98,590
Mar 3, 2026	51.21	52.32	50.66	52.04	51.73	-0.82%	77,185
Mar 2, 2026	51.85	52.68	51.70	52.47	52.16	-0.02%	107,932
Feb 27, 2026	52.51	52.58	52.06	52.48	52.17	-1.02%	76,521
Feb 26, 2026	52.64	53.10	52.44	53.02	52.71	0.91%	58,788
Feb 25, 2026	52.99	52.99	52.08	52.54	52.23	-0.10%	65,554
Feb 24, 2026	52.35	52.86	52.35	52.59	52.28	0.73%	59,648
Feb 23, 2026	53.37	53.37	51.87	52.21	51.90	-2.68%	62,120
Feb 20, 2026	53.26	53.87	52.89	53.65	53.33	0.07%	58,916
Feb 19, 2026	53.56	53.62	53.20	53.61	53.29	-0.39%	58,986
Feb 18, 2026	53.32	54.20	53.32	53.82	53.50	0.98%	125,750
Feb 17, 2026	53.54	53.69	52.74	53.30	52.99	-0.43%	62,821
Feb 13, 2026	53.26	53.76	52.85	53.53	53.21	0.98%	49,881
Feb 12, 2026	54.50	54.78	52.43	53.01	52.70	-2.27%	169,445
Feb 11, 2026	54.68	54.87	54.04	54.24	53.92	-0.17%	69,515
Feb 10, 2026	54.44	54.77	54.24	54.33	54.01	-0.17%	81,638
Feb 9, 2026	54.60	54.66	54.30	54.42	54.10	-0.60%	100,320
Feb 6, 2026	53.63	54.86	53.51	54.75	54.43	2.97%	174,910
Feb 5, 2026	53.61	53.86	52.97	53.17	52.86	-0.95%	125,888
Feb 4, 2026	53.03	54.00	53.03	53.68	53.36	1.72%	95,131
Feb 3, 2026	52.63	53.41	52.16	52.77	52.46	-	105,835