RWR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 29, 2026	114.54	114.56	114.21	114.03	-	-0.60%	61,729
Jun 26, 2026	113.95	114.91	113.87	114.72	114.72	1.16%	408,890
Jun 25, 2026	112.86	113.45	112.04	113.41	113.41	0.66%	253,121
Jun 24, 2026	112.80	113.21	111.75	112.67	112.67	0.25%	201,237
Jun 23, 2026	111.08	112.67	111.08	112.39	112.39	1.31%	215,330
Jun 22, 2026	109.94	111.38	109.49	110.94	110.94	1.26%	357,991
Jun 18, 2026	111.17	111.24	110.37	110.52	109.56	0.24%	137,555
Jun 17, 2026	112.82	113.06	109.93	110.25	109.29	-2.55%	290,978
Jun 16, 2026	113.44	113.95	112.74	113.13	112.14	0.12%	166,602
Jun 15, 2026	114.00	114.38	112.77	112.99	112.01	-0.80%	312,618
Jun 12, 2026	113.09	114.17	113.09	113.90	112.91	0.93%	178,260
Jun 11, 2026	113.01	113.71	112.50	112.85	111.87	0.18%	413,089
Jun 10, 2026	112.81	113.68	112.63	112.65	111.67	0.12%	352,410
Jun 9, 2026	110.35	113.02	110.35	112.52	111.54	2.47%	335,986
Jun 8, 2026	111.10	111.50	109.51	109.81	108.85	-1.16%	179,052
Jun 5, 2026	109.60	111.90	109.60	111.10	110.13	1.06%	592,095
Jun 4, 2026	109.91	109.95	108.84	109.94	108.98	1.38%	298,812
Jun 3, 2026	107.95	109.27	107.84	108.44	107.50	0.27%	650,523
Jun 2, 2026	107.74	108.29	107.18	108.15	107.21	0.48%	386,676
Jun 1, 2026	109.27	109.43	107.60	107.63	106.69	-2.01%	424,960
May 29, 2026	110.89	110.89	109.58	109.84	108.88	-1.09%	264,268
May 28, 2026	111.39	111.87	110.91	111.05	110.08	-0.48%	154,421
May 27, 2026	111.89	112.42	111.58	111.59	110.62	-0.28%	139,944
May 26, 2026	111.53	112.16	111.45	111.90	110.93	0.63%	178,613
May 22, 2026	111.35	111.71	110.55	111.20	110.23	0.20%	201,708
May 21, 2026	110.40	111.08	109.62	110.98	110.01	0.11%	225,239
May 20, 2026	109.48	110.86	109.48	110.86	109.89	1.33%	476,914
May 19, 2026	109.20	109.68	108.60	109.41	108.46	0.11%	253,115
May 18, 2026	108.25	109.48	108.25	109.29	108.34	1.14%	227,020
May 15, 2026	109.83	109.83	107.94	108.06	107.12	-1.72%	315,512
May 14, 2026	110.50	110.75	109.88	109.95	108.99	-0.24%	177,683
May 13, 2026	110.28	110.59	109.76	110.21	109.25	-0.48%	411,567
May 12, 2026	110.65	110.92	109.75	110.74	109.78	0.22%	251,103
May 11, 2026	110.56	111.18	110.11	110.50	109.54	0.08%	313,132
May 8, 2026	110.25	110.91	110.25	110.41	109.45	0.45%	227,777
May 7, 2026	110.46	110.63	109.35	109.91	108.95	-0.74%	235,600
May 6, 2026	109.78	111.03	109.78	110.73	109.77	1.47%	452,088
May 5, 2026	108.80	109.41	108.28	109.13	108.17	0.50%	254,449
May 4, 2026	108.98	109.59	108.22	108.58	107.63	-0.73%	163,203
May 1, 2026	109.65	109.90	109.03	109.38	108.43	-0.19%	193,074
Apr 30, 2026	107.79	109.71	107.79	109.59	108.64	1.24%	428,966
Apr 29, 2026	108.65	109.25	107.75	108.25	107.31	-0.72%	328,966
Apr 28, 2026	108.18	109.19	107.71	109.03	108.08	1.00%	332,424
Apr 27, 2026	108.10	108.79	107.82	107.95	107.01	-0.30%	375,043
Apr 24, 2026	108.47	109.19	108.18	108.27	107.33	-0.19%	172,061
Apr 23, 2026	107.35	108.55	107.35	108.48	107.53	1.36%	305,441
Apr 22, 2026	108.66	109.01	106.52	107.02	106.09	-1.28%	316,063
Apr 21, 2026	110.19	110.19	108.23	108.41	107.47	-1.59%	606,079
Apr 20, 2026	109.48	110.20	109.48	110.16	109.20	0.40%	366,567
Apr 17, 2026	108.40	109.89	108.36	109.72	108.76	1.50%	299,975
Apr 16, 2026	107.52	108.36	107.52	108.10	107.16	0.67%	389,554
Apr 15, 2026	107.03	107.38	106.47	107.38	106.44	0.08%	284,052
Apr 14, 2026	105.82	107.33	105.56	107.29	106.36	1.27%	467,296
Apr 13, 2026	105.44	105.94	104.88	105.94	105.02	0.09%	395,636
Apr 10, 2026	105.59	106.25	105.38	105.84	104.92	0.33%	256,256
Apr 9, 2026	104.39	106.40	104.20	105.49	104.57	0.80%	253,542
Apr 8, 2026	104.49	104.87	104.07	104.65	103.74	1.68%	365,480
Apr 7, 2026	102.08	103.21	102.01	102.92	102.02	0.45%	223,646
Apr 6, 2026	102.46	102.84	102.17	102.46	101.57	-0.18%	125,821
Apr 2, 2026	101.18	102.79	101.07	102.64	101.75	1.05%	502,557
Apr 1, 2026	101.11	101.94	100.96	101.57	100.69	0.59%	314,767
Mar 31, 2026	100.57	101.84	99.93	100.97	100.09	1.38%	635,958
Mar 30, 2026	100.19	100.89	99.20	99.60	98.73	0.35%	296,846
Mar 27, 2026	99.96	100.33	99.05	99.25	98.39	-0.82%	437,983
Mar 26, 2026	99.83	100.84	99.70	100.07	99.20	-0.03%	579,026
Mar 25, 2026	100.64	100.83	99.79	100.10	99.23	0.09%	698,958
Mar 24, 2026	99.88	100.93	99.65	100.01	99.14	-0.43%	325,415
Mar 23, 2026	101.18	101.95	100.37	100.44	99.56	0.82%	347,301
Mar 20, 2026	103.66	103.66	99.84	100.24	98.76	-3.27%	641,247
Mar 19, 2026	103.82	104.25	103.19	103.63	102.09	-0.41%	262,950
Mar 18, 2026	105.20	105.43	104.06	104.06	102.52	-1.38%	153,434
Mar 17, 2026	105.87	106.32	105.46	105.52	103.96	0.33%	135,372
Mar 16, 2026	105.01	106.04	105.01	105.17	103.61	0.88%	220,638
Mar 13, 2026	105.32	105.67	104.16	104.25	102.71	-0.26%	137,172
Mar 12, 2026	104.41	105.26	104.14	104.52	102.97	-0.55%	236,853
Mar 11, 2026	105.81	105.81	104.73	105.10	103.54	-1.02%	843,011
Mar 10, 2026	105.83	107.08	105.23	106.18	104.61	0.16%	97,294
Mar 9, 2026	104.72	106.34	103.49	106.01	104.44	0.24%	282,877
Mar 6, 2026	106.09	106.09	105.14	105.76	104.19	-1.19%	379,663
Mar 5, 2026	107.34	107.34	106.25	107.03	105.44	-1.00%	404,147
Mar 4, 2026	107.86	108.21	106.85	108.11	106.51	0.23%	234,338
Mar 3, 2026	107.24	108.26	106.03	107.86	106.26	-0.67%	615,810
Mar 2, 2026	107.56	108.92	107.03	108.59	106.98	0.41%	361,412
Feb 27, 2026	108.20	109.24	107.89	108.15	106.55	-0.30%	637,417
Feb 26, 2026	107.85	108.60	107.84	108.48	106.87	0.91%	155,524
Feb 25, 2026	107.30	107.81	106.87	107.50	105.91	0.09%	64,855
Feb 24, 2026	107.34	107.58	106.80	107.40	105.81	0.02%	104,176
Feb 23, 2026	107.17	108.14	106.97	107.38	105.79	0.21%	87,277
Feb 20, 2026	106.48	107.19	106.34	107.15	105.56	0.67%	300,594
Feb 19, 2026	106.40	107.09	105.88	106.44	104.86	-0.03%	141,810
Feb 18, 2026	107.66	107.66	106.36	106.47	104.89	-1.43%	202,336
Feb 17, 2026	107.33	108.13	106.71	108.01	106.41	1.17%	1,956,991
Feb 13, 2026	105.79	107.15	105.43	106.76	105.18	1.23%	899,542
Feb 12, 2026	106.83	107.59	105.24	105.46	103.90	-0.32%	846,273
Feb 11, 2026	105.82	106.57	105.67	105.80	104.23	0.25%	390,935
Feb 10, 2026	104.16	105.77	104.16	105.54	103.98	1.35%	106,039
Feb 9, 2026	103.85	104.23	103.28	104.13	102.59	0.14%	201,771
Feb 6, 2026	103.15	104.11	102.93	103.98	102.44	1.50%	407,812
Feb 5, 2026	101.89	102.82	101.52	102.44	100.92	0.40%	480,908
Feb 4, 2026	101.07	102.56	100.99	102.03	100.52	1.46%	291,687