Robert Walters plc (RWA.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 11:28AM BST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 394.40 | 406.00 | 394.40 | 400.00 | 400.00 | 23,137 |
| 25 Apr 2024 | 393.00 | 403.96 | 393.00 | 394.00 | 394.00 | 24,473 |
| 24 Apr 2024 | 382.00 | 395.00 | 382.00 | 390.00 | 390.00 | 10,864 |
| 23 Apr 2024 | 395.00 | 395.00 | 385.00 | 385.00 | 385.00 | 98,106 |
| 22 Apr 2024 | 390.00 | 398.35 | 388.00 | 392.00 | 392.00 | 8,788 |
| 19 Apr 2024 | 388.00 | 390.00 | 388.00 | 390.00 | 390.00 | 26,814 |
| 18 Apr 2024 | 385.00 | 400.00 | 375.00 | 399.00 | 399.00 | 214,478 |
| 17 Apr 2024 | 372.00 | 380.80 | 370.00 | 376.00 | 376.00 | 125,331 |
| 16 Apr 2024 | 377.00 | 380.00 | 353.35 | 371.00 | 371.00 | 301,807 |
| 15 Apr 2024 | 404.00 | 416.15 | 389.00 | 390.00 | 390.00 | 41,087 |
| 12 Apr 2024 | 405.00 | 420.00 | 405.00 | 413.00 | 413.00 | 58,219 |
| 11 Apr 2024 | 417.00 | 426.00 | 400.00 | 401.00 | 401.00 | 30,261 |
| 10 Apr 2024 | 417.00 | 418.00 | 398.00 | 407.00 | 407.00 | 44,279 |
| 09 Apr 2024 | 395.00 | 417.00 | 395.00 | 409.00 | 409.00 | 18,801 |
| 08 Apr 2024 | 412.00 | 412.00 | 400.00 | 412.00 | 412.00 | 62,776 |
| 05 Apr 2024 | 396.00 | 414.00 | 385.00 | 395.00 | 395.00 | 90,501 |
| 04 Apr 2024 | 391.00 | 406.00 | 397.00 | 397.00 | 397.00 | 19,601 |
| 03 Apr 2024 | 403.00 | 404.40 | 390.00 | 392.00 | 392.00 | 59,596 |
| 02 Apr 2024 | 408.00 | 414.00 | 403.00 | 403.00 | 403.00 | 20,343 |
| 28 Mar 2024 | 408.00 | 415.00 | 406.90 | 407.00 | 407.00 | 11,417 |
| 27 Mar 2024 | 400.00 | 415.00 | 400.00 | 413.00 | 413.00 | 22,494 |
| 26 Mar 2024 | 390.00 | 406.00 | 390.00 | 403.00 | 403.00 | 28,725 |
| 25 Mar 2024 | 396.00 | 405.00 | 392.00 | 398.00 | 398.00 | 21,226 |
| 22 Mar 2024 | 387.00 | 409.00 | 387.00 | 387.00 | 387.00 | 13,768 |
| 21 Mar 2024 | 390.00 | 405.00 | 383.00 | 392.00 | 392.00 | 53,986 |
| 20 Mar 2024 | 397.00 | 416.00 | 393.90 | 397.00 | 397.00 | 5,494 |
| 19 Mar 2024 | 403.00 | 403.00 | 391.00 | 400.00 | 400.00 | 6,776 |
| 18 Mar 2024 | 406.00 | 409.00 | 398.00 | 398.00 | 398.00 | 17,650 |
| 15 Mar 2024 | 400.00 | 412.00 | 390.00 | 412.00 | 412.00 | 47,168 |
| 14 Mar 2024 | 408.00 | 409.00 | 396.25 | 404.00 | 404.00 | 9,710 |
| 13 Mar 2024 | 405.00 | 427.00 | 399.00 | 400.00 | 400.00 | 37,323 |
| 12 Mar 2024 | 414.00 | 416.25 | 404.60 | 406.00 | 406.00 | 33,819 |
| 11 Mar 2024 | 420.00 | 428.00 | 413.00 | 413.00 | 413.00 | 118,817 |
| 08 Mar 2024 | 418.00 | 421.50 | 415.13 | 418.00 | 418.00 | 15,069 |
| 07 Mar 2024 | 413.00 | 425.00 | 409.00 | 421.00 | 421.00 | 36,313 |
| 06 Mar 2024 | 431.00 | 434.00 | 413.00 | 413.00 | 413.00 | 366,672 |
| 05 Mar 2024 | 439.00 | 439.00 | 429.00 | 433.00 | 433.00 | 8,896 |
| 04 Mar 2024 | 440.00 | 440.00 | 430.00 | 431.00 | 431.00 | 286,107 |
| 01 Mar 2024 | 439.00 | 439.00 | 430.00 | 430.00 | 430.00 | 8,953 |
| 29 Feb 2024 | 448.00 | 448.00 | 430.00 | 430.00 | 430.00 | 11,120 |
| 28 Feb 2024 | 435.00 | 438.00 | 429.00 | 429.00 | 429.00 | 13,403 |
| 27 Feb 2024 | 437.00 | 437.00 | 430.00 | 431.00 | 431.00 | 39,514 |
| 26 Feb 2024 | 431.00 | 439.00 | 424.60 | 430.00 | 430.00 | 37,423 |
| 23 Feb 2024 | 429.00 | 442.00 | 425.25 | 432.00 | 432.00 | 16,222 |
| 22 Feb 2024 | 432.00 | 440.00 | 431.00 | 440.00 | 440.00 | 67,460 |
| 21 Feb 2024 | 430.00 | 444.50 | 430.00 | 430.00 | 430.00 | 6,583 |
| 20 Feb 2024 | 431.00 | 442.50 | 431.00 | 440.00 | 440.00 | 12,413 |
| 19 Feb 2024 | 435.00 | 454.00 | 435.00 | 437.00 | 437.00 | 2,203 |
| 16 Feb 2024 | 433.00 | 444.80 | 431.50 | 433.00 | 433.00 | 2,885 |
| 15 Feb 2024 | 430.00 | 446.00 | 430.00 | 446.00 | 446.00 | 1,325 |
| 14 Feb 2024 | 431.00 | 435.20 | 430.50 | 431.00 | 431.00 | 4,434 |
| 13 Feb 2024 | 430.00 | 442.10 | 426.00 | 439.00 | 439.00 | 321,901 |
| 12 Feb 2024 | 425.00 | 435.00 | 425.00 | 431.00 | 431.00 | 21,263 |
| 09 Feb 2024 | 445.00 | 446.00 | 429.00 | 435.00 | 435.00 | 25,172 |
| 08 Feb 2024 | 450.00 | 454.00 | 441.00 | 445.00 | 445.00 | 406,534 |
| 07 Feb 2024 | 455.00 | 460.46 | 451.00 | 451.00 | 451.00 | 141,693 |
| 06 Feb 2024 | 453.00 | 460.00 | 446.40 | 459.00 | 459.00 | 43,629 |
| 05 Feb 2024 | 450.00 | 459.00 | 439.40 | 456.00 | 456.00 | 44,697 |
| 02 Feb 2024 | 448.00 | 455.00 | 445.00 | 455.00 | 455.00 | 13,471 |
| 01 Feb 2024 | 440.00 | 446.45 | 436.00 | 440.00 | 440.00 | 25,136 |
| 31 Jan 2024 | 445.00 | 446.00 | 437.00 | 437.00 | 437.00 | 11,516 |
| 30 Jan 2024 | 448.00 | 448.00 | 439.20 | 448.00 | 448.00 | 34,701 |
| 29 Jan 2024 | 440.00 | 448.02 | 440.00 | 440.00 | 440.00 | 21,463 |
| 26 Jan 2024 | 438.00 | 449.00 | 435.00 | 448.00 | 448.00 | 57,448 |
| 25 Jan 2024 | 440.00 | 442.00 | 436.00 | 441.00 | 441.00 | 35,278 |
| 24 Jan 2024 | 435.00 | 449.00 | 430.00 | 444.00 | 444.00 | 126,973 |
| 23 Jan 2024 | 439.00 | 440.02 | 432.00 | 436.00 | 436.00 | 159,768 |
| 22 Jan 2024 | 440.00 | 447.00 | 431.00 | 436.00 | 436.00 | 23,263 |
| 19 Jan 2024 | 435.00 | 449.00 | 431.00 | 449.00 | 449.00 | 498,645 |
| 18 Jan 2024 | 435.00 | 440.00 | 428.00 | 434.00 | 434.00 | 29,812 |
| 17 Jan 2024 | 424.00 | 435.00 | 423.00 | 435.00 | 435.00 | 57,078 |
| 16 Jan 2024 | 427.00 | 430.00 | 423.10 | 430.00 | 430.00 | 64,813 |
| 15 Jan 2024 | 426.00 | 428.00 | 422.15 | 425.00 | 425.00 | 17,282 |
| 12 Jan 2024 | 424.00 | 427.00 | 420.50 | 422.00 | 422.00 | 31,458 |
| 11 Jan 2024 | 415.00 | 425.80 | 405.00 | 420.00 | 420.00 | 402,152 |
| 10 Jan 2024 | 405.00 | 412.00 | 399.00 | 410.00 | 410.00 | 50,706 |
| 09 Jan 2024 | 429.00 | 412.00 | 400.00 | 400.00 | 400.00 | 86,880 |
| 08 Jan 2024 | 449.00 | 453.80 | 436.00 | 442.00 | 442.00 | 571,576 |
| 05 Jan 2024 | 443.00 | 447.00 | 435.00 | 447.00 | 447.00 | 4,653 |
| 04 Jan 2024 | 432.00 | 449.00 | 432.00 | 446.00 | 446.00 | 34,378 |
| 03 Jan 2024 | 465.00 | 465.00 | 440.90 | 446.00 | 446.00 | 129,271 |
| 02 Jan 2024 | 450.00 | 455.00 | 447.00 | 450.00 | 450.00 | 42,571 |
| 29 Dec 2023 | 440.00 | 464.00 | 440.00 | 445.00 | 445.00 | 4,523 |
| 28 Dec 2023 | 456.74 | 465.00 | 432.00 | 448.50 | 448.50 | 1,069 |
| 27 Dec 2023 | 449.00 | 465.00 | 434.00 | 434.00 | 434.00 | 22,828 |
| 22 Dec 2023 | 458.00 | 462.00 | 450.00 | 456.00 | 456.00 | 5,194 |
| 21 Dec 2023 | 455.00 | 460.00 | 447.50 | 458.00 | 458.00 | 10,951 |
| 20 Dec 2023 | 460.00 | 472.00 | 436.00 | 472.00 | 472.00 | 41,529 |
| 19 Dec 2023 | 453.00 | 464.00 | 440.30 | 464.00 | 464.00 | 16,430 |
| 18 Dec 2023 | 455.00 | 455.00 | 436.00 | 447.00 | 447.00 | 25,302 |
| 15 Dec 2023 | 455.00 | 455.00 | 438.00 | 447.00 | 447.00 | 33,402 |
| 14 Dec 2023 | 443.00 | 454.00 | 436.00 | 448.00 | 448.00 | 16,520 |
| 13 Dec 2023 | 460.00 | 460.00 | 446.00 | 450.00 | 450.00 | 67,628 |
| 12 Dec 2023 | 430.00 | 468.00 | 430.00 | 445.00 | 445.00 | 45,437 |
| 11 Dec 2023 | 426.00 | 438.00 | 411.00 | 438.00 | 438.00 | 145,254 |
| 08 Dec 2023 | 420.00 | 428.14 | 414.00 | 426.00 | 426.00 | 8,767 |
| 07 Dec 2023 | 420.00 | 420.00 | 412.00 | 420.00 | 420.00 | 36,992 |
| 06 Dec 2023 | 410.00 | 419.00 | 410.00 | 418.00 | 418.00 | 37,406 |
| 05 Dec 2023 | 420.00 | 420.00 | 403.60 | 411.00 | 411.00 | 186,857 |
| 04 Dec 2023 | 408.00 | 415.00 | 400.00 | 403.00 | 403.00 | 15,830 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.