RWR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	107.34	107.34	106.25	107.03	107.03	-1.00%	404,147
Mar 4, 2026	107.86	108.21	106.85	108.11	108.11	0.23%	234,338
Mar 3, 2026	107.24	108.26	106.03	107.86	107.86	-0.67%	615,810
Mar 2, 2026	107.56	108.92	107.03	108.59	108.59	0.41%	361,412
Feb 27, 2026	108.20	109.24	107.89	108.15	108.15	-0.30%	637,417
Feb 26, 2026	107.85	108.60	107.84	108.48	108.48	0.91%	155,524
Feb 25, 2026	107.30	107.81	106.87	107.50	107.50	0.09%	64,855
Feb 24, 2026	107.34	107.58	106.80	107.40	107.40	0.02%	104,176
Feb 23, 2026	107.17	108.14	106.97	107.38	107.38	0.21%	87,277
Feb 20, 2026	106.48	107.19	106.34	107.15	107.15	0.67%	300,594
Feb 19, 2026	106.40	107.09	105.88	106.44	106.44	-0.03%	141,810
Feb 18, 2026	107.66	107.66	106.36	106.47	106.47	-1.43%	202,336
Feb 17, 2026	107.33	108.13	106.71	108.01	108.01	1.17%	1,956,991
Feb 13, 2026	105.79	107.15	105.43	106.76	106.76	1.23%	899,542
Feb 12, 2026	106.83	107.59	105.24	105.46	105.46	-0.32%	846,273
Feb 11, 2026	105.82	106.57	105.67	105.80	105.80	0.25%	390,935
Feb 10, 2026	104.16	105.77	104.16	105.54	105.54	1.35%	106,039
Feb 9, 2026	103.85	104.23	103.28	104.13	104.13	0.14%	201,771
Feb 6, 2026	103.15	104.11	102.93	103.98	103.98	1.50%	407,812
Feb 5, 2026	101.89	102.82	101.52	102.44	102.44	0.40%	480,908
Feb 4, 2026	101.07	102.56	100.99	102.03	102.03	1.46%	291,687
Feb 3, 2026	100.03	100.65	99.64	100.56	100.56	0.53%	390,011
Feb 2, 2026	101.05	101.27	100.00	100.03	100.03	-0.88%	316,532
Jan 30, 2026	100.31	100.95	99.70	100.92	100.92	0.46%	471,206
Jan 29, 2026	99.49	100.63	98.86	100.46	100.46	1.63%	250,916
Jan 28, 2026	99.99	100.27	98.63	98.85	98.85	-1.12%	171,685
Jan 27, 2026	99.90	100.12	99.50	99.97	99.97	0.11%	113,903
Jan 26, 2026	100.52	100.69	99.73	99.86	99.86	-0.44%	274,072
Jan 23, 2026	99.91	100.35	99.62	100.30	100.30	0.30%	341,289
Jan 22, 2026	101.34	101.68	99.90	100.00	100.00	-1.35%	744,233
Jan 21, 2026	101.62	101.80	100.54	101.37	101.37	0.24%	242,802
Jan 20, 2026	101.77	102.02	100.89	101.13	101.13	-1.42%	192,645
Jan 16, 2026	101.21	102.76	101.14	102.59	102.59	1.10%	505,314
Jan 15, 2026	101.39	102.10	101.23	101.47	101.47	0.51%	236,697
Jan 14, 2026	100.19	100.98	99.89	100.96	100.96	0.76%	137,096
Jan 13, 2026	99.79	100.32	98.91	100.20	100.20	0.53%	136,719
Jan 12, 2026	99.89	100.33	99.56	99.67	99.67	-0.04%	383,652
Jan 9, 2026	99.40	100.29	99.40	99.71	99.71	0.11%	100,089
Jan 8, 2026	98.09	99.84	98.09	99.60	99.60	1.03%	101,131
Jan 7, 2026	99.62	99.92	98.54	98.58	98.58	-0.65%	109,255
Jan 6, 2026	98.02	99.45	97.91	99.22	99.22	0.97%	174,036
Jan 5, 2026	98.25	98.80	97.62	98.27	98.27	-0.15%	620,203
Jan 2, 2026	98.20	98.76	97.47	98.42	98.42	0.19%	277,345
Dec 31, 2025	99.05	99.20	98.18	98.23	98.23	-0.80%	323,921
Dec 30, 2025	98.95	99.08	98.67	99.02	99.02	0.20%	153,326
Dec 29, 2025	99.06	99.09	98.55	98.82	98.82	0.16%	258,780
Dec 26, 2025	98.59	98.75	98.21	98.66	98.66	-0.02%	198,098
Dec 24, 2025	98.03	98.80	98.00	98.68	98.68	0.85%	185,698
Dec 23, 2025	98.15	98.15	97.71	97.85	97.85	-0.31%	71,897
Dec 22, 2025	97.72	98.30	97.50	98.15	98.15	-0.69%	71,614
Dec 19, 2025	99.27	99.61	98.83	98.83	97.62	-0.46%	208,662
Dec 18, 2025	100.15	100.15	99.25	99.29	98.08	-0.52%	112,261
Dec 17, 2025	99.26	100.17	99.26	99.81	98.59	0.54%	388,376
Dec 16, 2025	100.15	100.16	99.06	99.27	98.06	-0.92%	213,920
Dec 15, 2025	99.82	100.22	99.49	100.19	98.97	0.87%	156,576
Dec 12, 2025	99.40	100.11	99.08	99.33	98.12	0.11%	279,425
Dec 11, 2025	99.14	99.78	98.98	99.22	98.01	0.12%	507,225
Dec 10, 2025	99.09	99.75	99.00	99.10	97.89	0.28%	168,770
Dec 9, 2025	99.57	100.22	98.75	98.82	97.61	-0.42%	194,788
Dec 8, 2025	100.20	100.20	99.21	99.24	98.03	-1.07%	274,943
Dec 5, 2025	100.53	100.72	100.19	100.31	99.08	-0.17%	303,197
Dec 4, 2025	100.68	101.30	100.31	100.48	99.25	-0.40%	209,501
Dec 3, 2025	100.83	101.22	100.53	100.88	99.65	0.06%	136,240
Dec 2, 2025	101.35	101.46	100.48	100.82	99.59	-0.27%	225,095
Dec 1, 2025	101.11	101.70	101.00	101.09	99.86	-0.88%	318,853
Nov 28, 2025	101.55	102.33	101.50	101.99	100.74	0.38%	244,731
Nov 26, 2025	100.94	102.17	100.94	101.60	100.36	0.48%	289,137
Nov 25, 2025	100.49	101.65	100.49	101.11	99.87	0.76%	307,664
Nov 24, 2025	100.10	100.47	99.52	100.35	99.12	0.28%	333,465
Nov 21, 2025	98.92	100.37	98.58	100.07	98.85	1.56%	771,531
Nov 20, 2025	99.41	99.95	98.50	98.53	97.33	-0.11%	525,260
Nov 19, 2025	99.35	99.52	98.34	98.64	97.44	-0.80%	272,253
Nov 18, 2025	98.98	99.70	98.82	99.44	98.23	0.44%	783,504
Nov 17, 2025	99.50	99.80	98.66	99.00	97.79	-0.38%	428,287
Nov 14, 2025	99.30	99.60	98.87	99.38	98.17	0.18%	576,550
Nov 13, 2025	99.88	99.98	99.02	99.20	97.99	-0.85%	792,639
Nov 12, 2025	100.34	100.76	99.97	100.05	98.83	-0.82%	459,526
Nov 11, 2025	100.23	100.93	100.22	100.88	99.65	0.92%	381,437
Nov 10, 2025	100.11	100.30	99.33	99.96	98.74	-0.29%	680,474
Nov 7, 2025	98.93	100.29	98.93	100.25	99.03	1.58%	765,956
Nov 6, 2025	98.84	99.18	98.53	98.69	97.48	-0.30%	965,121
Nov 5, 2025	98.96	99.32	98.43	98.99	97.78	0.33%	279,453
Nov 4, 2025	98.67	98.80	98.15	98.66	97.45	0.07%	309,065
Nov 3, 2025	97.81	98.67	97.31	98.59	97.39	-0.10%	410,752
Oct 31, 2025	98.07	98.94	97.68	98.69	97.48	0.29%	182,914
Oct 30, 2025	97.59	98.89	97.59	98.40	97.20	0.45%	210,806
Oct 29, 2025	99.54	99.75	97.44	97.96	96.76	-2.22%	278,740
Oct 28, 2025	102.24	102.24	100.11	100.18	98.96	-1.92%	344,188
Oct 27, 2025	101.89	102.14	101.28	102.14	100.89	0.45%	142,061
Oct 24, 2025	101.90	102.27	101.65	101.68	100.44	0.28%	160,111
Oct 23, 2025	101.71	101.88	100.81	101.40	100.16	-0.31%	363,043
Oct 22, 2025	101.37	101.76	101.02	101.72	100.48	0.61%	199,952
Oct 21, 2025	101.50	101.80	100.97	101.10	99.87	-0.48%	232,082
Oct 20, 2025	101.06	101.62	100.80	101.59	100.35	0.92%	290,430
Oct 17, 2025	99.68	100.73	99.62	100.66	99.43	0.89%	1,028,223
Oct 16, 2025	100.26	100.51	99.43	99.77	98.55	-0.25%	587,750
Oct 15, 2025	98.95	100.45	98.94	100.02	98.80	1.46%	521,153
Oct 14, 2025	97.45	98.72	97.32	98.58	97.38	0.95%	1,046,135
Oct 13, 2025	96.95	97.70	96.75	97.65	96.46	0.99%	877,434
Oct 10, 2025	98.32	98.37	96.66	96.69	95.51	-1.33%	798,803