RWO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	43.99	44.35	43.83	44.04	44.04	0.23%	19,600
Jun 26, 2025	43.83	43.96	43.56	43.94	43.94	0.46%	161,464
Jun 25, 2025	44.56	44.56	43.74	43.74	43.74	-2.08%	47,339
Jun 24, 2025	44.78	44.88	44.55	44.67	44.67	0.29%	36,540
Jun 23, 2025	44.06	44.67	43.97	44.54	44.54	0.11%	48,206
Jun 20, 2025	44.79	44.99	44.48	44.49	44.04	-0.16%	34,600
Jun 18, 2025	44.50	44.93	44.50	44.56	44.11	0.11%	227,822
Jun 17, 2025	44.59	44.78	44.34	44.51	44.06	-0.02%	24,687
Jun 16, 2025	44.77	45.00	44.47	44.52	44.07	0.04%	34,563
Jun 13, 2025	44.61	44.71	44.32	44.50	44.05	-1.11%	40,539
Jun 12, 2025	44.78	45.01	44.78	45.00	44.55	0.47%	33,206
Jun 11, 2025	45.05	45.17	44.59	44.79	44.34	-0.40%	30,491
Jun 10, 2025	44.81	45.08	44.81	44.97	44.52	0.66%	186,006
Jun 9, 2025	44.65	44.92	44.44	44.67	44.22	-0.02%	39,891
Jun 6, 2025	44.58	44.68	44.38	44.68	44.23	0.63%	60,899
Jun 5, 2025	44.51	44.58	44.20	44.40	43.95	-0.11%	21,642
Jun 4, 2025	44.38	44.57	44.21	44.45	44.00	0.20%	52,221
Jun 3, 2025	44.55	44.57	44.27	44.36	43.92	-0.65%	34,201
Jun 2, 2025	44.43	44.70	44.04	44.65	44.20	0.27%	56,777
May 30, 2025	44.40	44.58	44.11	44.53	44.08	0.32%	31,108
May 29, 2025	44.21	44.62	44.06	44.39	43.94	0.83%	30,785
May 28, 2025	44.06	44.13	43.78	44.03	43.58	-0.19%	36,060
May 27, 2025	43.78	44.25	43.57	44.11	43.67	1.75%	34,353
May 23, 2025	43.14	43.56	43.03	43.35	42.92	0.37%	28,106
May 22, 2025	43.28	43.39	43.05	43.19	42.76	-0.37%	27,009
May 21, 2025	44.13	44.19	43.34	43.35	42.92	-2.23%	50,349
May 20, 2025	44.31	44.47	44.10	44.34	43.90	-0.32%	53,607
May 19, 2025	44.06	44.51	44.06	44.48	44.04	0.19%	35,627
May 16, 2025	43.97	44.44	43.94	44.40	43.95	0.79%	39,980
May 15, 2025	43.44	44.05	43.41	44.05	43.61	1.73%	63,640
May 14, 2025	43.62	43.62	43.15	43.30	42.87	-0.87%	95,061
May 13, 2025	44.04	44.04	43.49	43.68	43.24	-1.02%	59,628
May 12, 2025	44.37	44.47	43.92	44.13	43.69	0.43%	150,059
May 9, 2025	43.79	44.07	43.73	43.94	43.50	0.65%	66,240
May 8, 2025	44.20	44.20	43.57	43.66	43.22	-0.75%	45,938
May 7, 2025	43.99	44.31	43.89	43.99	43.55	0.09%	25,471
May 6, 2025	44.04	44.23	43.86	43.95	43.51	-0.43%	33,090
May 5, 2025	44.13	44.42	44.02	44.14	43.70	-0.02%	52,939
May 2, 2025	44.11	44.34	44.04	44.15	43.71	1.01%	80,419
May 1, 2025	43.63	44.08	43.42	43.71	43.27	0.18%	45,779
Apr 30, 2025	42.97	43.63	42.89	43.63	43.19	0.55%	60,110
Apr 29, 2025	43.31	43.47	42.97	43.39	42.95	0.05%	40,418
Apr 28, 2025	43.00	43.48	42.93	43.37	42.94	1.00%	120,712
Apr 25, 2025	43.04	43.18	42.71	42.94	42.51	-0.32%	51,124
Apr 24, 2025	43.00	43.22	42.78	43.08	42.65	0.35%	50,154
Apr 23, 2025	43.38	43.51	42.67	42.93	42.50	0.19%	25,061
Apr 22, 2025	42.59	43.04	42.53	42.85	42.42	1.93%	60,531
Apr 21, 2025	42.43	42.74	41.65	42.04	41.62	-1.98%	69,185
Apr 17, 2025	42.53	43.08	42.31	42.89	42.46	1.88%	44,537
Apr 16, 2025	42.21	42.69	41.91	42.10	41.68	-0.02%	53,101