RWO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	45.60	45.77	45.48	45.70	45.70	0.24%	32,421
Dec 4, 2025	45.77	45.95	45.59	45.59	45.59	-0.65%	22,270
Dec 3, 2025	45.79	46.00	45.74	45.89	45.89	0.28%	940,701
Dec 2, 2025	46.05	46.07	45.65	45.76	45.76	-0.11%	30,041
Dec 1, 2025	46.06	46.15	45.79	45.81	45.81	-1.38%	93,513
Nov 28, 2025	46.16	46.46	46.16	46.45	46.45	0.65%	20,681
Nov 26, 2025	45.92	46.40	45.92	46.15	46.15	0.46%	43,029
Nov 25, 2025	45.60	46.11	45.60	45.94	45.94	1.03%	32,636
Nov 24, 2025	45.41	45.62	45.34	45.47	45.47	0.04%	42,774
Nov 21, 2025	44.97	45.55	44.95	45.45	45.45	1.56%	44,976
Nov 20, 2025	45.19	45.46	44.75	44.75	44.75	-0.58%	106,353
Nov 19, 2025	45.38	45.47	44.89	45.01	45.01	-0.97%	82,009
Nov 18, 2025	45.24	45.47	45.11	45.45	45.45	0.33%	47,889
Nov 17, 2025	45.53	45.68	45.10	45.30	45.30	-0.68%	37,604
Nov 14, 2025	45.40	45.61	45.40	45.61	45.61	0.31%	18,704
Nov 13, 2025	45.71	45.87	45.39	45.47	45.47	-0.84%	39,887
Nov 12, 2025	46.06	46.11	45.86	45.86	45.86	-0.62%	39,832
Nov 11, 2025	45.89	46.16	45.89	46.14	46.14	1.01%	29,680
Nov 10, 2025	45.82	45.94	45.49	45.68	45.68	-0.39%	28,297
Nov 7, 2025	45.38	45.86	45.38	45.86	45.86	1.26%	17,533
Nov 6, 2025	45.30	45.43	45.16	45.29	45.29	0.09%	15,022
Nov 5, 2025	45.30	45.35	45.09	45.25	45.25	0.22%	25,610
Nov 4, 2025	44.95	45.15	44.81	45.15	45.15	0.16%	32,438
Nov 3, 2025	44.91	45.08	44.55	45.08	45.08	-0.07%	22,330
Oct 31, 2025	44.85	45.22	44.85	45.11	45.11	-0.11%	36,192
Oct 30, 2025	44.70	45.24	44.70	45.16	45.16	0.51%	33,627
Oct 29, 2025	45.66	45.66	44.77	44.93	44.93	-2.03%	18,350
Oct 28, 2025	46.41	46.41	45.85	45.86	45.86	-1.46%	28,392
Oct 27, 2025	46.43	46.54	46.23	46.54	46.54	0.42%	31,300
Oct 24, 2025	46.38	46.54	46.35	46.35	46.35	0.10%	120,094
Oct 23, 2025	46.42	46.43	46.02	46.30	46.30	0.02%	51,505
Oct 22, 2025	46.12	46.36	46.07	46.29	46.29	0.65%	40,233
Oct 21, 2025	46.13	46.30	45.92	45.99	45.99	-0.48%	60,271
Oct 20, 2025	46.02	46.24	45.94	46.21	46.21	0.79%	38,004
Oct 17, 2025	45.58	45.89	45.48	45.85	45.85	0.75%	28,637
Oct 16, 2025	45.72	45.83	45.45	45.51	45.51	-0.09%	41,053
Oct 15, 2025	45.13	45.68	45.13	45.55	45.55	1.13%	32,645
Oct 14, 2025	44.61	45.15	44.61	45.04	45.04	0.94%	24,711
Oct 13, 2025	44.49	44.66	44.31	44.62	44.62	1.09%	12,801
Oct 10, 2025	44.80	44.94	44.09	44.14	44.14	-1.27%	176,121
Oct 9, 2025	44.97	45.00	44.63	44.71	44.71	-0.62%	32,275
Oct 8, 2025	45.21	45.21	44.83	44.99	44.99	-0.44%	32,009
Oct 7, 2025	45.45	45.51	45.09	45.19	45.19	-0.64%	29,535
Oct 6, 2025	45.88	45.88	45.43	45.48	45.48	-0.68%	30,756
Oct 3, 2025	45.60	46.00	45.60	45.79	45.79	0.48%	34,179
Oct 2, 2025	45.82	45.82	45.32	45.57	45.57	-0.65%	143,642
Oct 1, 2025	45.66	45.90	45.62	45.87	45.87	0.22%	58,420
Sep 30, 2025	45.43	45.77	45.33	45.77	45.77	0.90%	259,499
Sep 29, 2025	45.43	45.50	45.20	45.36	45.36	0.13%	38,730
Sep 26, 2025	45.11	45.41	45.11	45.30	45.30	0.78%	25,836