RWJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	43.36	43.60	42.95	43.42	43.42	0.60%	88,043
Jun 26, 2025	42.68	43.16	42.64	43.16	43.16	1.48%	102,035
Jun 25, 2025	42.84	42.85	42.44	42.53	42.53	-0.82%	154,909
Jun 24, 2025	42.65	42.98	42.38	42.88	42.88	1.16%	106,274
Jun 23, 2025	41.92	42.39	41.44	42.39	42.39	1.12%	99,079
Jun 20, 2025	42.22	42.27	41.85	41.92	41.81	-0.05%	89,732
Jun 18, 2025	41.93	42.37	41.79	41.94	41.83	0.19%	151,508
Jun 17, 2025	42.05	42.36	41.86	41.86	41.75	-1.27%	129,312
Jun 16, 2025	42.04	42.53	41.90	42.40	42.28	1.90%	112,734
Jun 13, 2025	42.00	42.22	41.52	41.61	41.50	-2.07%	94,724
Jun 12, 2025	42.32	42.58	42.14	42.49	42.37	-0.63%	88,203
Jun 11, 2025	43.23	43.24	42.61	42.76	42.64	-0.49%	152,132
Jun 10, 2025	42.75	43.17	42.67	42.97	42.85	0.87%	126,525
Jun 9, 2025	42.37	42.80	42.26	42.60	42.48	1.19%	115,702
Jun 6, 2025	42.13	42.24	41.84	42.10	41.99	1.47%	99,069
Jun 5, 2025	41.58	41.82	41.21	41.49	41.38	0.05%	122,713
Jun 4, 2025	41.73	41.80	41.46	41.47	41.36	-0.58%	65,416
Jun 3, 2025	41.18	41.87	40.93	41.71	41.60	1.31%	169,232
Jun 2, 2025	41.30	41.30	40.68	41.17	41.06	-0.24%	94,435
May 30, 2025	41.36	41.67	41.08	41.27	41.16	-0.77%	94,057
May 29, 2025	41.79	41.79	41.12	41.59	41.48	0.31%	111,844
May 28, 2025	41.96	42.00	41.37	41.46	41.35	-1.17%	90,123
May 27, 2025	41.36	41.95	41.13	41.95	41.84	3.00%	75,308
May 23, 2025	40.23	40.84	40.23	40.73	40.62	-0.73%	72,747
May 22, 2025	40.72	41.24	40.56	41.03	40.92	0.81%	127,168
May 21, 2025	41.52	41.60	40.69	40.70	40.59	-3.23%	94,458
May 20, 2025	42.12	42.35	41.96	42.06	41.95	-0.31%	110,734
May 19, 2025	41.81	42.19	41.81	42.19	42.08	-0.85%	98,688
May 16, 2025	42.29	42.62	42.16	42.55	42.43	0.73%	105,893
May 15, 2025	41.71	42.24	41.59	42.24	42.13	1.22%	88,923
May 14, 2025	42.03	42.14	41.73	41.73	41.62	-1.18%	92,181
May 13, 2025	42.26	42.45	42.06	42.23	42.12	0.62%	124,104
May 12, 2025	42.07	42.55	41.59	41.97	41.86	4.30%	95,591
May 9, 2025	40.21	40.42	40.02	40.24	40.13	0.10%	90,393
May 8, 2025	39.61	40.43	39.56	40.20	40.09	2.68%	272,995
May 7, 2025	39.41	39.44	38.92	39.15	39.04	-0.10%	166,048
May 6, 2025	39.04	39.52	38.89	39.19	39.08	-0.68%	119,782
May 5, 2025	39.41	39.86	39.32	39.46	39.35	-0.90%	207,570
May 2, 2025	39.39	39.93	39.31	39.82	39.71	2.21%	128,226
May 1, 2025	38.78	39.29	38.55	38.96	38.85	0.93%	154,895
Apr 30, 2025	38.32	38.76	37.79	38.60	38.50	-0.87%	76,135
Apr 29, 2025	38.72	39.09	38.43	38.94	38.83	0.39%	143,271
Apr 28, 2025	38.66	39.07	38.32	38.79	38.68	0.44%	135,818
Apr 25, 2025	38.34	38.62	38.03	38.62	38.52	-0.08%	196,876
Apr 24, 2025	37.86	38.74	37.70	38.65	38.55	2.41%	145,122
Apr 23, 2025	38.46	39.12	37.69	37.74	37.64	0.91%	161,049
Apr 22, 2025	36.97	37.63	36.85	37.40	37.30	2.52%	228,813
Apr 21, 2025	36.68	36.68	35.97	36.48	36.38	-1.49%	276,085
Apr 17, 2025	36.51	37.22	36.50	37.03	36.93	1.73%	286,531
Apr 16, 2025	36.48	36.72	35.85	36.40	36.30	-0.52%	177,233