RWO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	47.57	47.57	46.96	47.26	-	-1.81%	15,494
Mar 6, 2026	48.28	48.28	47.87	48.13	48.13	-1.37%	20,240
Mar 5, 2026	48.82	48.82	48.32	48.80	48.80	-1.09%	18,904
Mar 4, 2026	49.14	49.36	48.76	49.34	49.34	0.39%	54,453
Mar 3, 2026	48.73	49.26	48.24	49.15	49.15	-0.67%	57,301
Mar 2, 2026	49.25	49.86	49.25	49.48	49.48	-0.56%	44,135
Feb 27, 2026	49.68	50.10	49.68	49.76	49.76	-0.26%	15,154
Feb 26, 2026	49.64	49.91	49.59	49.89	49.89	0.69%	18,839
Feb 25, 2026	49.38	49.67	49.31	49.55	49.55	0.30%	20,846
Feb 24, 2026	49.35	49.59	49.24	49.40	49.40	-0.16%	28,160
Feb 23, 2026	49.34	49.65	49.26	49.48	49.48	0.16%	32,823
Feb 20, 2026	48.96	49.40	48.96	49.40	49.40	0.92%	21,023
Feb 19, 2026	48.90	49.11	48.74	48.95	48.95	-0.04%	21,911
Feb 18, 2026	49.54	49.56	48.93	48.97	48.97	-1.31%	81,476
Feb 17, 2026	49.24	49.69	49.14	49.62	49.62	0.79%	38,288
Feb 13, 2026	48.73	49.36	48.69	49.23	49.23	1.19%	27,165
Feb 12, 2026	49.25	49.61	48.65	48.65	48.65	-0.31%	26,487
Feb 11, 2026	48.73	49.07	48.69	48.80	48.80	0.33%	46,568
Feb 10, 2026	48.16	48.72	48.16	48.64	48.64	1.33%	41,757
Feb 9, 2026	47.82	48.08	47.77	48.00	48.00	0.54%	23,023
Feb 6, 2026	47.43	47.84	47.40	47.74	47.74	1.32%	51,935
Feb 5, 2026	46.94	47.33	46.94	47.12	47.12	0.06%	35,939
Feb 4, 2026	46.76	47.30	46.76	47.09	47.09	1.36%	25,989
Feb 3, 2026	46.29	46.57	46.15	46.46	46.46	0.24%	35,020
Feb 2, 2026	46.68	46.68	46.20	46.35	46.35	-0.45%	32,471
Jan 30, 2026	46.56	46.67	46.24	46.56	46.56	-0.15%	37,423
Jan 29, 2026	46.37	46.75	46.10	46.63	46.63	1.22%	39,663
Jan 28, 2026	46.27	46.51	45.93	46.07	46.07	-0.60%	43,778
Jan 27, 2026	46.21	46.40	46.09	46.35	46.35	0.35%	86,413
Jan 26, 2026	46.36	46.47	46.08	46.19	46.19	0.06%	76,508
Jan 23, 2026	45.93	46.20	45.80	46.16	46.16	0.13%	173,562
Jan 22, 2026	46.52	46.52	45.99	46.10	46.10	-0.35%	41,111
Jan 21, 2026	46.50	46.53	46.07	46.26	46.26	-0.22%	48,870
Jan 20, 2026	46.54	46.67	46.24	46.36	46.36	-1.42%	71,570
Jan 16, 2026	46.53	47.04	46.48	47.03	47.03	1.07%	35,242
Jan 15, 2026	46.50	46.80	46.42	46.53	46.53	0.43%	32,829
Jan 14, 2026	46.05	46.34	45.94	46.33	46.33	0.48%	47,485
Jan 13, 2026	45.97	46.17	45.67	46.11	46.11	0.33%	63,476
Jan 12, 2026	46.09	46.28	45.91	45.96	45.96	-0.02%	156,270
Jan 9, 2026	45.93	47.00	45.93	45.97	45.97	0.07%	45,571
Jan 8, 2026	45.43	46.03	45.43	45.94	45.94	0.79%	84,135
Jan 7, 2026	45.88	46.01	45.57	45.58	45.58	-0.09%	61,831
Jan 6, 2026	45.27	45.76	45.27	45.62	45.62	0.68%	64,598
Jan 5, 2026	45.21	45.56	45.01	45.31	45.31	0.07%	64,920
Jan 2, 2026	45.26	45.41	45.04	45.28	45.28	0.58%	169,526
Dec 31, 2025	45.57	45.60	45.02	45.02	45.02	-1.23%	459,930
Dec 30, 2025	45.53	45.60	45.40	45.58	45.58	0.20%	76,371
Dec 29, 2025	45.40	45.49	45.29	45.49	45.49	0.18%	43,529
Dec 26, 2025	45.33	45.41	45.18	45.41	45.41	0.07%	35,759
Dec 24, 2025	45.18	45.38	45.12	45.38	45.38	0.71%	41,297
Dec 23, 2025	45.07	45.11	44.92	45.06	45.06	0.31%	71,339
Dec 22, 2025	44.75	45.12	44.68	44.92	44.92	-0.80%	63,235
Dec 19, 2025	45.36	45.62	45.27	45.28	44.79	-0.26%	114,180
Dec 18, 2025	45.68	45.77	45.40	45.40	44.91	-0.37%	33,997
Dec 17, 2025	45.41	45.64	45.39	45.57	45.08	0.33%	69,948
Dec 16, 2025	45.70	45.70	45.29	45.42	44.93	-0.39%	96,657
Dec 15, 2025	45.59	45.66	45.37	45.60	45.11	0.42%	28,449
Dec 12, 2025	45.41	45.69	45.17	45.41	44.92	0.40%	39,400
Dec 11, 2025	45.25	45.48	45.08	45.23	44.74	-0.11%	63,848
Dec 10, 2025	45.05	45.44	45.05	45.28	44.79	0.85%	40,008
Dec 9, 2025	45.24	45.33	44.90	44.90	44.42	-0.62%	58,686
Dec 8, 2025	45.51	45.51	45.04	45.18	44.69	-1.14%	29,094
Dec 5, 2025	45.60	45.77	45.48	45.70	45.21	0.24%	32,421
Dec 4, 2025	45.77	45.95	45.59	45.59	45.10	-0.65%	22,270
Dec 3, 2025	45.79	46.00	45.74	45.89	45.40	0.28%	40,704
Dec 2, 2025	46.05	46.07	45.65	45.76	45.27	-0.11%	30,041
Dec 1, 2025	46.06	46.15	45.79	45.81	45.32	-1.38%	93,513
Nov 28, 2025	46.16	46.46	46.16	46.45	45.95	0.65%	20,681
Nov 26, 2025	45.92	46.40	45.92	46.15	45.65	0.46%	43,029
Nov 25, 2025	45.60	46.11	45.60	45.94	45.44	1.03%	32,636
Nov 24, 2025	45.41	45.62	45.34	45.47	44.98	0.04%	42,774
Nov 21, 2025	44.97	45.55	44.95	45.45	44.96	1.56%	44,976
Nov 20, 2025	45.19	45.46	44.75	44.75	44.27	-0.58%	106,353
Nov 19, 2025	45.38	45.47	44.89	45.01	44.52	-0.97%	82,009
Nov 18, 2025	45.24	45.47	45.11	45.45	44.96	0.33%	47,889
Nov 17, 2025	45.53	45.68	45.10	45.30	44.81	-0.68%	37,604
Nov 14, 2025	45.40	45.61	45.40	45.61	45.12	0.31%	18,704
Nov 13, 2025	45.71	45.87	45.39	45.47	44.98	-0.84%	39,887
Nov 12, 2025	46.06	46.11	45.86	45.86	45.36	-0.62%	39,832
Nov 11, 2025	45.89	46.16	45.89	46.14	45.64	1.01%	29,680
Nov 10, 2025	45.82	45.94	45.49	45.68	45.19	-0.39%	28,297
Nov 7, 2025	45.38	45.86	45.38	45.86	45.37	1.26%	17,533
Nov 6, 2025	45.30	45.43	45.16	45.29	44.80	0.09%	15,022
Nov 5, 2025	45.30	45.35	45.09	45.25	44.76	0.22%	25,610
Nov 4, 2025	44.95	45.15	44.81	45.15	44.66	0.16%	32,438
Nov 3, 2025	44.91	45.08	44.55	45.08	44.59	-0.07%	22,330
Oct 31, 2025	44.85	45.22	44.85	45.11	44.62	-0.11%	36,192
Oct 30, 2025	44.70	45.24	44.70	45.16	44.67	0.51%	33,627
Oct 29, 2025	45.66	45.66	44.77	44.93	44.45	-2.03%	18,350
Oct 28, 2025	46.41	46.41	45.85	45.86	45.37	-1.46%	28,392
Oct 27, 2025	46.43	46.54	46.23	46.54	46.04	0.42%	31,300
Oct 24, 2025	46.38	46.54	46.35	46.35	45.85	0.10%	120,094
Oct 23, 2025	46.42	46.43	46.02	46.30	45.80	0.02%	51,505
Oct 22, 2025	46.12	46.36	46.07	46.29	45.79	0.65%	40,233
Oct 21, 2025	46.13	46.30	45.92	45.99	45.49	-0.48%	60,271
Oct 20, 2025	46.02	46.24	45.94	46.21	45.71	0.79%	38,004
Oct 17, 2025	45.58	45.89	45.48	45.85	45.36	0.75%	28,637
Oct 16, 2025	45.72	45.83	45.45	45.51	45.02	-0.09%	41,053
Oct 15, 2025	45.13	45.68	45.13	45.55	45.06	1.13%	32,645
Oct 14, 2025	44.61	45.15	44.61	45.04	44.55	0.94%	24,711