RWO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	44.37	44.47	43.92	44.13	44.13	0.43%	150,059
May 9, 2025	43.79	44.07	43.73	43.94	43.94	0.65%	66,240
May 8, 2025	44.20	44.20	43.57	43.66	43.66	-0.75%	45,938
May 7, 2025	43.99	44.31	43.89	43.99	43.99	0.09%	25,471
May 6, 2025	44.04	44.23	43.86	43.95	43.95	-0.43%	33,090
May 5, 2025	44.13	44.42	44.02	44.14	44.14	-0.02%	52,939
May 2, 2025	44.11	44.34	44.04	44.15	44.15	1.01%	80,419
May 1, 2025	43.63	44.08	43.42	43.71	43.71	0.18%	45,779
Apr 30, 2025	42.97	43.63	42.89	43.63	43.63	0.55%	60,110
Apr 29, 2025	43.31	43.47	42.97	43.39	43.39	0.05%	40,418
Apr 28, 2025	43.00	43.48	42.93	43.37	43.37	1.00%	120,712
Apr 25, 2025	43.04	43.18	42.71	42.94	42.94	-0.32%	51,124
Apr 24, 2025	43.00	43.22	42.78	43.08	43.08	0.35%	50,154
Apr 23, 2025	43.38	43.51	42.67	42.93	42.93	0.19%	25,061
Apr 22, 2025	42.59	43.04	42.53	42.85	42.85	1.93%	60,531
Apr 21, 2025	42.43	42.74	41.65	42.04	42.04	-1.98%	69,185
Apr 17, 2025	42.53	43.08	42.31	42.89	42.89	1.88%	44,537
Apr 16, 2025	42.21	42.69	41.91	42.10	42.10	-0.02%	53,101
Apr 15, 2025	41.89	42.22	41.82	42.11	42.11	0.81%	92,783
Apr 14, 2025	41.49	42.06	41.13	41.77	41.77	1.46%	153,575
Apr 11, 2025	40.41	41.30	40.01	41.17	41.17	1.70%	132,395
Apr 10, 2025	40.69	41.10	39.65	40.48	40.48	-1.70%	104,155
Apr 9, 2025	38.57	41.27	37.86	41.18	41.18	6.00%	421,014
Apr 8, 2025	40.66	40.66	38.48	38.85	38.85	-1.84%	164,385
Apr 7, 2025	39.76	41.29	39.01	39.58	39.58	-3.06%	198,679
Apr 4, 2025	42.12	42.12	40.82	40.83	40.83	-4.29%	102,479
Apr 3, 2025	43.39	43.72	42.62	42.66	42.66	-2.80%	45,975
Apr 2, 2025	43.43	43.93	43.40	43.89	43.89	0.43%	74,639
Apr 1, 2025	43.71	43.76	43.29	43.70	43.70	0.14%	47,437
Mar 31, 2025	43.23	43.81	43.19	43.64	43.64	0.67%	284,545
Mar 28, 2025	43.45	43.58	43.11	43.35	43.35	-	48,946
Mar 27, 2025	43.48	43.78	43.25	43.35	43.35	-0.32%	47,430
Mar 26, 2025	43.39	43.67	43.34	43.49	43.49	0.39%	110,379
Mar 25, 2025	43.58	43.77	43.13	43.32	43.32	-0.69%	76,962
Mar 24, 2025	43.33	43.63	43.24	43.62	43.62	0.81%	68,012
Mar 21, 2025	43.57	43.57	43.13	43.27	42.99	-0.98%	29,438
Mar 20, 2025	43.81	43.95	43.62	43.70	43.41	-0.23%	31,396
Mar 19, 2025	43.80	44.10	43.52	43.80	43.51	-	75,089
Mar 18, 2025	44.01	44.20	43.69	43.80	43.51	-0.79%	71,590
Mar 17, 2025	43.36	44.19	43.36	44.15	43.86	1.70%	79,176
Mar 14, 2025	43.04	43.42	42.93	43.41	43.12	1.45%	77,722
Mar 13, 2025	43.44	43.68	42.72	42.79	42.51	-1.70%	34,045
Mar 12, 2025	43.79	43.79	43.35	43.53	43.24	-	83,518
Mar 11, 2025	44.00	44.12	43.22	43.53	43.24	-0.73%	278,120
Mar 10, 2025	44.18	44.55	43.63	43.85	43.56	-1.17%	128,539
Mar 7, 2025	44.25	44.54	43.93	44.37	44.08	0.61%	51,502
Mar 6, 2025	44.72	44.74	44.04	44.10	43.81	-2.52%	76,754
Mar 5, 2025	44.69	45.32	44.61	45.24	44.94	1.16%	61,794
Mar 4, 2025	45.04	45.24	44.72	44.72	44.43	-0.69%	46,314
Mar 3, 2025	45.02	45.41	44.86	45.03	44.73	0.13%	107,354