RWS Holdings Historic Prices

 
     
Date Open High Low Close Volume
Apr 22, 2019 560.00 0.00 0.00 581.00 0
Apr 19, 2019 560.00 596.00 560.00 581.00 464,210
Apr 18, 2019 560.00 596.00 560.00 581.00 464,210
Apr 17, 2019 555.00 559.50 541.00 542.00 271,637
Apr 16, 2019 570.00 570.00 554.00 555.00 291,595
Apr 15, 2019 560.00 565.00 550.00 556.00 272,302
Apr 12, 2019 545.00 552.00 538.00 552.00 305,421
Apr 11, 2019 534.77 548.00 247.00 537.00 249,587
Apr 10, 2019 527.94 539.00 523.00 531.00 118,602
Apr 9, 2019 532.00 536.28 522.00 527.00 174,980
Apr 8, 2019 522.00 534.00 521.00 531.00 227,849
Apr 5, 2019 519.70 527.00 513.00 521.00 134,531
Apr 4, 2019 510.00 527.00 508.00 514.00 231,223
Apr 3, 2019 485.99 510.00 481.00 510.00 240,993
Apr 2, 2019 486.00 486.50 479.50 484.50 129,348
Apr 1, 2019 495.00 495.00 479.50 482.50 156,527
Mar 29, 2019 495.00 495.00 480.50 482.00 107,398
Mar 28, 2019 493.50 493.50 482.50 486.50 290,103
Mar 27, 2019 471.50 490.50 471.50 482.00 313,069
Mar 26, 2019 483.00 492.00 475.00 479.50 368,322
Mar 25, 2019 490.00 499.50 480.50 483.50 415,753
Mar 22, 2019 495.00 495.00 492.00 494.00 177,152
Mar 21, 2019 493.23 493.50 488.60 493.00 214,010
Mar 20, 2019 491.36 493.00 486.50 489.00 174,993
Mar 19, 2019 494.00 494.00 482.00 487.50 403,166
Mar 18, 2019 475.00 491.00 475.00 487.50 116,427
Mar 15, 2019 480.00 493.00 480.00 481.50 101,210
Mar 14, 2019 479.50 482.00 473.50 478.50 104,374
Mar 13, 2019 481.00 484.50 474.00 475.50 99,871
Mar 12, 2019 480.41 496.44 474.50 476.00 178,432
Mar 11, 2019 478.52 494.50 476.50 485.00 155,499
Mar 8, 2019 475.00 496.00 475.00 483.50 176,166
Mar 7, 2019 485.00 485.00 465.50 484.50 370,914
Mar 6, 2019 465.77 476.50 464.50 473.50 132,015
Mar 5, 2019 477.50 479.50 470.50 477.00 125,034
Mar 4, 2019 480.00 485.00 475.00 477.00 668,109
Mar 1, 2019 476.73 479.00 470.70 479.00 111,586
Feb 28, 2019 463.43 472.50 461.50 472.00 201,895
Feb 27, 2019 466.00 472.80 458.00 461.50 112,995
Feb 26, 2019 450.00 472.20 450.00 467.50 117,883
Feb 25, 2019 450.00 472.00 450.00 470.50 141,728
Feb 22, 2019 480.00 480.00 467.50 468.50 191,841
Feb 21, 2019 480.00 480.00 465.00 468.50 217,268
Feb 20, 2019 460.00 471.00 459.50 465.00 118,479
Feb 19, 2019 450.00 463.00 450.00 460.00 181,162
Feb 18, 2019 450.00 462.50 450.00 460.50 199,384
Feb 15, 2019 465.00 465.50 454.50 460.50 189,357
Feb 14, 2019 480.00 480.00 460.00 465.00 224,996
Feb 13, 2019 460.00 477.50 450.00 470.00 549,538
Feb 12, 2019 465.00 466.50 451.40 461.50 186,730
Showing 1 to 50 of 261