RWR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	98.74	98.74	97.60	98.18	-	1.14%	698,434
May 9, 2025	96.58	97.36	96.29	97.07	97.07	0.67%	223,545
May 8, 2025	97.18	97.27	95.98	96.42	96.42	-0.25%	314,281
May 7, 2025	96.78	97.55	96.60	96.66	96.66	0.10%	343,591
May 6, 2025	96.65	97.18	95.98	96.56	96.56	-0.73%	95,426
May 5, 2025	97.35	97.86	96.85	97.27	97.27	-0.36%	92,596
May 2, 2025	97.55	97.88	97.14	97.62	97.62	1.39%	132,679
May 1, 2025	96.06	97.15	95.57	96.28	96.28	0.29%	216,680
Apr 30, 2025	94.63	96.25	93.99	96.00	96.00	0.77%	221,824
Apr 29, 2025	95.42	95.84	94.63	95.27	95.27	-0.25%	301,244
Apr 28, 2025	94.86	95.79	94.54	95.51	95.51	0.69%	173,439
Apr 25, 2025	95.15	95.22	94.45	94.86	94.86	-0.13%	352,537
Apr 24, 2025	94.91	95.55	94.35	94.98	94.98	0.35%	152,328
Apr 23, 2025	95.34	96.46	94.17	94.65	94.65	0.45%	164,279
Apr 22, 2025	93.57	94.67	93.24	94.23	94.23	1.83%	267,822
Apr 21, 2025	93.86	93.86	91.36	92.54	92.54	-2.02%	284,413
Apr 17, 2025	93.27	95.14	93.27	94.45	94.45	1.56%	84,718
Apr 16, 2025	93.00	94.18	92.43	93.00	93.00	0.12%	128,711
Apr 15, 2025	92.71	93.42	92.71	92.89	92.89	0.27%	71,483
Apr 14, 2025	91.67	93.15	91.49	92.64	92.64	2.07%	101,724
Apr 11, 2025	89.23	90.90	87.93	90.76	90.76	1.00%	206,419
Apr 10, 2025	90.85	91.62	87.53	89.86	89.86	-2.34%	129,772
Apr 9, 2025	85.27	92.39	83.14	92.01	92.01	6.58%	656,242
Apr 8, 2025	90.92	90.92	85.39	86.33	86.33	-2.51%	321,819
Apr 7, 2025	89.00	92.29	86.72	88.55	88.55	-2.97%	330,799
Apr 4, 2025	94.46	94.46	91.24	91.26	91.26	-4.47%	256,725
Apr 3, 2025	97.90	98.77	95.50	95.53	95.53	-4.19%	272,593
Apr 2, 2025	98.88	99.86	98.49	99.71	99.71	0.59%	306,733
Apr 1, 2025	99.39	99.53	97.99	99.13	99.13	0.01%	277,355
Mar 31, 2025	98.25	99.67	98.25	99.12	99.12	0.85%	275,371
Mar 28, 2025	98.48	98.66	97.57	98.28	98.28	0.07%	90,087
Mar 27, 2025	98.76	99.48	97.96	98.21	98.21	-0.50%	187,369
Mar 26, 2025	98.35	98.85	98.12	98.70	98.70	0.82%	212,470
Mar 25, 2025	98.90	99.13	97.35	97.90	97.90	-1.09%	430,579
Mar 24, 2025	98.00	99.10	97.81	98.98	98.98	1.20%	249,944
Mar 21, 2025	98.66	98.66	97.32	97.81	97.21	-1.35%	414,022
Mar 20, 2025	99.51	99.89	98.89	99.15	98.55	-0.24%	207,812
Mar 19, 2025	99.29	100.11	98.62	99.39	98.79	0.05%	136,985
Mar 18, 2025	99.86	100.26	98.90	99.34	98.74	-0.65%	705,393
Mar 17, 2025	98.13	100.25	98.13	99.99	99.38	1.72%	841,154
Mar 14, 2025	97.33	98.31	96.66	98.30	97.70	1.57%	161,627
Mar 13, 2025	99.00	99.54	96.54	96.78	96.19	-2.11%	146,852
Mar 12, 2025	99.37	99.66	98.44	98.87	98.27	-0.23%	134,078
Mar 11, 2025	100.55	100.88	98.47	99.10	98.50	-1.34%	393,128
Mar 10, 2025	101.36	102.33	99.89	100.45	99.84	-1.12%	627,715
Mar 7, 2025	101.38	102.08	100.57	101.59	100.97	0.44%	94,048
Mar 6, 2025	102.75	103.16	101.00	101.14	100.52	-2.56%	149,893
Mar 5, 2025	102.05	104.01	101.93	103.80	103.17	1.10%	102,985
Mar 4, 2025	103.86	104.50	102.67	102.67	102.05	-1.34%	118,309
Mar 3, 2025	103.74	104.61	103.43	104.06	103.43	0.55%	180,190