Robert Walters plc - RWA.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	144	135	135	144	135	37,239
November 06, 2025	142	136.5	136.5	143	136.5	48,798
November 05, 2025	145.5	140	140	149.33	140	53,946
November 04, 2025	146.11	146.5	146.5	150	143.5	62,495
November 03, 2025	151.03	147.5	147.5	153	146.5	20,153
October 31, 2025	152.5	150.5	150.5	152.5	145.5	9,279
October 30, 2025	145.5	146.5	146.5	151	144	64,039
October 29, 2025	145	148	148	151.5	145	98,494
October 28, 2025	149.5	147	147	158.5	145	68,597
October 27, 2025	158	149	149	162	148.5	316,663
October 24, 2025	149.39	156	156	157.5	149.39	55,364
October 23, 2025	155.5	154.5	154.5	155.5	149.5	50,271
October 22, 2025	151.87	150	150	152	148.5	99,172
October 21, 2025	157.5	151	151	157.5	147	128,103
October 20, 2025	138.41	150	150	155	136	137,540
October 17, 2025	135	135.5	135.5	139	133.78	219,357
October 16, 2025	137	141.5	141.5	145	137	140,911
October 15, 2025	129.56	140	140	140	129.5	440,908
October 14, 2025	125	130.5	130.5	135	121	303,151
October 13, 2025	125.5	117	117	131	117	239,976
October 10, 2025	128	125	125	133	125	122,164
October 09, 2025	129	128	128	129	126.5	58,433
October 08, 2025	127.58	129	129	130.5	126	29,531
October 07, 2025	130.75	130.5	130.5	132	128.93	224,885
October 06, 2025	126.55	131	131	132.5	126.41	935,186
October 03, 2025	123	126.5	126.5	128.5	123	544,516
October 02, 2025	125	125	125	129.5	125	48,697
October 01, 2025	126	125	125	131	125	22,443
September 30, 2025	122	127	127	130.5	122	32,601
September 29, 2025	132	122.5	122.5	132	122.5	78,505
September 26, 2025	124.5	129	129	131	124.5	44,090
September 25, 2025	122	124	124	125.5	122	54,990
September 24, 2025	119.55	121	121	124.5	119.55	85,309
September 23, 2025	116.5	120	120	123.82	116.5	140,199
September 22, 2025	126	116.5	116.5	127.04	116.5	93,567
September 19, 2025	139.5	123	123	139.5	123	134,373
September 18, 2025	130	136	136	136	130	91,539
September 17, 2025	135	130	130	137.8	128.78	64,294
September 16, 2025	140.5	135	135	142.5	135	81,012
September 15, 2025	140.5	142	142	145.5	138	102,099
September 12, 2025	146.5	140.5	140.5	152.5	140.5	160,001
September 11, 2025	153.5	148	148	159.5	148	123,136
September 10, 2025	158	158	158	160.5	155	268,533
September 09, 2025	151.5	158	158	162.5	151.5	86,914
September 08, 2025	151.5	156	156	159.5	151.5	100,151
September 05, 2025	160	157.5	157.5	161.23	151	152,048
September 04, 2025	153.75	157.5	157.5	158.05	153.1	104,892
September 03, 2025	151	157	157	158.5	151	82,762
September 02, 2025	155.7	158	158	162	151.5	340,007
September 01, 2025	157.6	157	157	160.5	154.5	318,974
August 29, 2025	152	155	155	160	150.5	131,550
August 28, 2025	155	153.5	153.5	156.45	151.8	173,625
August 27, 2025	155	153	153	155	151	201,181
August 26, 2025	149	150.5	150.5	154.5	146.5	74,566
August 22, 2025	139	149	149	151.5	136.66	131,983
August 21, 2025	136	136.5	136.5	137.5	133	561,345
August 20, 2025	143.5	135.5	135.5	143.5	133	226,898
August 19, 2025	133.53	138	138	140	133	85,361
August 18, 2025	139.5	135	135	139.5	133	110,392
August 15, 2025	136.97	134.5	134.5	137	134	55,946

Robert Walters plc (RWA.L) LSE