RWJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	49.21	49.47	49.03	49.05	49.05	-0.14%	66,874
Dec 4, 2025	49.23	49.32	48.97	49.12	49.12	-0.26%	58,157
Dec 3, 2025	48.84	49.43	48.79	49.25	49.25	1.07%	95,026
Dec 2, 2025	48.94	48.94	48.57	48.73	48.73	0.39%	83,993
Dec 1, 2025	48.24	48.93	48.24	48.54	48.54	-0.41%	145,328
Nov 28, 2025	48.88	48.90	48.61	48.74	48.74	-0.08%	17,778
Nov 26, 2025	48.36	49.21	48.36	48.78	48.78	0.74%	80,145
Nov 25, 2025	47.22	48.50	47.13	48.42	48.42	3.42%	97,138
Nov 24, 2025	46.38	46.89	46.20	46.82	46.82	0.97%	115,313
Nov 21, 2025	45.01	46.60	44.99	46.37	46.37	3.74%	90,027
Nov 20, 2025	46.23	46.30	44.70	44.70	44.70	-1.78%	80,466
Nov 19, 2025	45.74	45.98	45.37	45.51	45.51	-0.39%	69,784
Nov 18, 2025	45.33	45.99	45.32	45.69	45.69	-0.13%	108,632
Nov 17, 2025	46.85	46.90	45.63	45.75	45.75	-2.62%	86,040
Nov 14, 2025	46.50	47.09	46.50	46.98	46.98	-0.28%	114,398
Nov 13, 2025	47.77	48.12	46.88	47.11	47.11	-1.87%	40,116
Nov 12, 2025	48.02	48.50	47.93	48.01	48.01	0.13%	63,091
Nov 11, 2025	47.90	48.11	47.77	47.95	47.95	0.15%	111,383
Nov 10, 2025	48.12	48.12	47.61	47.88	47.88	0.91%	62,110
Nov 7, 2025	46.79	47.45	46.79	47.45	47.45	0.91%	64,019
Nov 6, 2025	47.70	47.79	46.92	47.02	47.02	-1.61%	60,674
Nov 5, 2025	47.28	48.07	47.14	47.79	47.79	1.53%	86,797
Nov 4, 2025	46.94	47.49	46.94	47.07	47.07	-1.20%	88,295
Nov 3, 2025	47.48	47.64	46.89	47.64	47.64	0.29%	155,357
Oct 31, 2025	47.23	47.55	46.91	47.50	47.50	0.21%	111,649
Oct 30, 2025	47.68	48.14	47.27	47.40	47.40	-1.46%	124,305
Oct 29, 2025	48.53	48.93	47.75	48.10	48.10	-1.17%	141,242
Oct 28, 2025	48.90	48.97	48.44	48.67	48.67	-0.82%	62,131
Oct 27, 2025	49.50	49.50	48.85	49.07	49.07	-	65,155
Oct 24, 2025	49.27	49.42	49.07	49.07	49.07	0.57%	89,861
Oct 23, 2025	48.45	48.84	48.24	48.79	48.79	1.08%	119,755
Oct 22, 2025	48.41	48.69	47.86	48.27	48.27	-0.52%	72,744
Oct 21, 2025	48.23	48.77	48.11	48.52	48.52	0.52%	74,127
Oct 20, 2025	47.97	48.36	47.97	48.27	48.27	1.32%	81,630
Oct 17, 2025	47.49	47.85	47.35	47.64	47.64	-0.12%	46,981
Oct 16, 2025	48.43	48.47	47.48	47.70	47.70	-1.33%	83,502
Oct 15, 2025	48.42	48.84	47.93	48.34	48.34	0.79%	80,364
Oct 14, 2025	46.49	48.24	46.49	47.96	47.96	1.67%	70,889
Oct 13, 2025	46.85	47.24	46.85	47.17	47.17	2.03%	62,269
Oct 10, 2025	47.93	47.96	46.22	46.23	46.23	-3.35%	127,967
Oct 9, 2025	48.44	48.49	47.77	47.83	47.83	-1.38%	77,487
Oct 8, 2025	48.33	48.58	48.07	48.50	48.50	0.64%	826,791
Oct 7, 2025	49.00	49.03	48.06	48.19	48.19	-1.57%	97,274
Oct 6, 2025	49.53	49.54	48.90	48.96	48.96	-0.53%	126,035
Oct 3, 2025	49.00	49.71	49.00	49.22	49.22	0.84%	83,448
Oct 2, 2025	48.60	48.94	48.43	48.81	48.81	0.31%	77,905
Oct 1, 2025	48.13	48.75	48.13	48.66	48.66	0.75%	112,209
Sep 30, 2025	47.97	48.31	47.76	48.30	48.30	0.46%	128,437
Sep 29, 2025	48.35	48.35	47.70	48.08	48.08	-0.08%	143,063
Sep 26, 2025	47.60	48.14	47.54	48.12	48.12	1.24%	80,685