RWS.L(RWS.L)
RWS.L
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/13/2026 | $72.00 | $77.60 | $72.00 | $77.45 | 959,602 |
| 7/10/2026 | $73.45 | $75.90 | $71.30 | $74.55 | 1.32M |
| 7/9/2026 | $71.60 | $74.35 | $71.55 | $72.70 | 524,943 |
| 7/8/2026 | $74.60 | $77.00 | $72.35 | $72.35 | 1.85M |
| 7/7/2026 | $75.30 | $76.65 | $74.25 | $74.80 | 537,232 |
| 7/6/2026 | $74.00 | $77.30 | $74.00 | $75.60 | 717,437 |
| 7/3/2026 | $78.50 | $78.50 | $75.10 | $75.60 | 1.79M |
| 7/2/2026 | $74.00 | $79.95 | $74.00 | $75.65 | 2.40M |
| 7/1/2026 | $72.70 | $76.70 | $71.00 | $76.70 | 1.82M |
| 6/30/2026 | $71.80 | $74.85 | $71.10 | $71.35 | 2.09M |
| 6/29/2026 | $73.55 | $73.95 | $71.50 | $71.80 | 2.57M |
| 6/26/2026 | $68.00 | $73.05 | $68.00 | $72.50 | 2.29M |
| 6/25/2026 | $70.80 | $71.70 | $68.43 | $68.45 | 2.37M |
| 6/24/2026 | $70.60 | $72.65 | $70.45 | $71.05 | 2.75M |
| 6/23/2026 | $72.40 | $74.90 | $70.45 | $70.45 | 1.83M |
| 6/22/2026 | $79.00 | $79.00 | $71.65 | $72.40 | 5.29M |
| 6/19/2026 | $79.21 | $81.40 | $74.80 | $76.10 | 2.88M |
| 6/18/2026 | $81.75 | $84.00 | $78.24 | $78.70 | 2.25M |
| 6/17/2026 | $79.00 | $83.95 | $78.05 | $83.70 | 2.28M |
| 6/16/2026 | $79.10 | $82.15 | $78.25 | $79.55 | 6.59M |
| 6/15/2026 | $83.00 | $84.50 | $79.20 | $79.20 | 4.62M |
| 6/12/2026 | $82.25 | $82.60 | $77.55 | $79.35 | 11.82M |
| 6/11/2026 | $100.70 | $102.00 | $79.50 | $80.25 | 14.97M |
| 6/10/2026 | $102.90 | $103.40 | $98.95 | $102.70 | 1.48M |
| 6/9/2026 | $105.00 | $105.00 | $99.95 | $103.00 | 863,669 |
| 6/8/2026 | $104.00 | $106.00 | $100.30 | $104.50 | 742,966 |
| 6/5/2026 | $107.31 | $109.00 | $104.10 | $104.10 | 673,904 |
| 6/4/2026 | $104.60 | $108.39 | $104.30 | $106.60 | 976,139 |
| 6/3/2026 | $110.70 | $110.70 | $103.70 | $105.50 | 966,813 |
| 6/2/2026 | $108.60 | $113.58 | $107.80 | $109.50 | 2.14M |
| 6/1/2026 | $108.10 | $110.70 | $101.10 | $108.80 | 2.61M |
| 5/29/2026 | $106.00 | $110.00 | $97.94 | $107.90 | 3.27M |
| 5/28/2026 | $97.85 | $106.00 | $95.10 | $106.00 | 4.84M |
| 5/27/2026 | $96.30 | $99.05 | $96.00 | $97.80 | 3.72M |
| 5/26/2026 | $99.00 | $100.10 | $96.25 | $98.20 | 2.56M |
| 5/22/2026 | $90.85 | $98.00 | $90.85 | $97.30 | 1.54M |
| 5/21/2026 | $89.20 | $94.45 | $89.20 | $94.10 | 731,632 |
| 5/20/2026 | $89.75 | $92.70 | $88.20 | $91.85 | 566,787 |
| 5/19/2026 | $91.15 | $94.00 | $89.85 | $89.85 | 641,376 |
| 5/18/2026 | $93.05 | $95.90 | $90.60 | $91.45 | 559,287 |
| 5/15/2026 | $96.95 | $96.95 | $92.45 | $93.05 | 442,739 |
| 5/14/2026 | $92.00 | $95.50 | $92.00 | $94.50 | 1.36M |
| 5/13/2026 | $88.15 | $95.60 | $88.15 | $93.55 | 1.08M |
| 5/12/2026 | $97.60 | $97.60 | $92.00 | $92.85 | 792,905 |
| 5/11/2026 | $97.00 | $99.00 | $94.25 | $94.55 | 1.23M |
| 5/8/2026 | $93.95 | $97.25 | $93.10 | $97.00 | 1.09M |
| 5/7/2026 | $99.50 | $99.50 | $92.90 | $94.55 | 1.12M |
| 5/6/2026 | $97.40 | $101.30 | $96.00 | $96.20 | 1.87M |
| 5/5/2026 | $92.00 | $100.40 | $89.35 | $100.30 | 8.42M |
| 5/1/2026 | $94.70 | $94.70 | $88.95 | $92.25 | 1.63M |
| 4/30/2026 | $89.80 | $92.50 | $88.20 | $88.90 | 507,529 |
| 4/29/2026 | $88.00 | $91.00 | $88.00 | $89.80 | 895,003 |
| 4/28/2026 | $92.70 | $93.75 | $88.33 | $90.05 | 1.22M |
| 4/27/2026 | $96.00 | $96.00 | $89.03 | $90.95 | 1.77M |
| 4/24/2026 | $94.00 | $96.70 | $93.45 | $93.45 | 1.67M |
| 4/23/2026 | $87.20 | $97.30 | $84.05 | $94.70 | 11.17M |
| 4/22/2026 | $87.45 | $87.45 | $83.90 | $84.20 | 967,494 |
| 4/21/2026 | $86.95 | $87.50 | $83.70 | $86.15 | 640,216 |
| 4/20/2026 | $85.10 | $87.40 | $83.45 | $85.90 | 1.19M |
| 4/17/2026 | $82.00 | $85.95 | $81.02 | $84.95 | 1.39M |
| 4/16/2026 | $80.00 | $83.00 | $77.35 | $82.30 | 885,844 |
| 4/15/2026 | $81.60 | $81.60 | $77.90 | $79.60 | 1.06M |
| 4/14/2026 | $80.40 | $80.40 | $76.60 | $80.00 | 875,574 |