Robert Walters(GB:RWA)
GBXÂ 136.00-4.00 (-2.86%)
GB:RWA
Robert Walters historical prices
GBXÂ 136.00
At close:-4.00 (-2.86%)
Want to see GB:RWA full AI Analyst Report?
Robert Walters (RWA) Historical Prices
24 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 144.00 | 146.50 | 136.00 | 136.00 | 136.00 | -2.86% | 396,207 | 4.48 |
| Nov 12, 2026 | 131.00 | 142.00 | 131.00 | 140.00 | 140.00 | +3.32% | 68,321 | 0.74 |
| Nov 11, 2026 | 140.50 | 140.50 | 132.50 | 135.50 | 135.50 | -0.73% | 217,210 | 2.03 |
| Nov 10, 2026 | 136.50 | 143.50 | 134.00 | 136.50 | 136.50 | -4.21% | 63,406 | 0.59 |
| Nov 09, 2026 | 138.00 | 146.50 | 136.00 | 136.00 | 136.00 | -4.56% | 52,311 | 0.48 |
| Nov 06, 2026 | 141.00 | 142.50 | 140.00 | 142.50 | 142.50 | 0.00% | 29,007 | 0.26 |
| Nov 05, 2026 | 141.00 | 147.00 | 137.00 | 142.50 | 142.50 | -0.35% | 73,768 | 0.65 |
| Nov 04, 2026 | 132.00 | 143.00 | 123.00 | 143.00 | 143.00 | +7.92% | 183,622 | 1.63 |
| Nov 03, 2026 | 129.00 | 132.50 | 128.75 | 132.50 | 132.50 | +1.15% | 80,818 | 0.71 |
| Nov 02, 2026 | 123.50 | 132.00 | 123.50 | 131.00 | 131.00 | 0.00% | 327,996 | 3.01 |
| Oct 30, 2026 | 131.50 | 131.50 | 126.00 | 131.00 | 131.00 | +0.38% | 24,107 | 0.22 |
| Oct 29, 2026 | 128.00 | 130.50 | 123.90 | 130.50 | 130.50 | +0.38% | 68,453 | 0.61 |
| Oct 28, 2026 | 132.00 | 138.50 | 127.75 | 130.00 | 130.00 | 0.00% | 190,675 | 1.68 |
| Oct 27, 2026 | 133.00 | 138.00 | 130.00 | 130.00 | 130.00 | -1.89% | 162,544 | 1.44 |
| Oct 26, 2026 | 132.00 | 139.00 | 131.00 | 132.50 | 132.50 | +0.38% | 21,011 | 0.18 |
| Oct 23, 2026 | 132.50 | 139.00 | 130.00 | 132.00 | 132.00 | -0.38% | 108,287 | 0.93 |
| Oct 22, 2026 | 134.50 | 135.00 | 132.00 | 132.50 | 132.50 | -1.12% | 16,283 | 0.14 |
| Oct 21, 2026 | 135.50 | 139.00 | 130.50 | 134.00 | 134.00 | +0.37% | 42,053 | 0.35 |
| Oct 20, 2026 | 133.00 | 136.00 | 130.10 | 133.50 | 133.50 | +0.38% | 131,795 | 1.12 |
| Oct 19, 2026 | 135.00 | 135.00 | 133.00 | 133.00 | 133.00 | -1.48% | 206,483 | 1.77 |
| Oct 16, 2026 | 134.00 | 138.50 | 134.00 | 135.00 | 135.00 | +1.12% | 44,342 | 0.38 |
| Oct 15, 2026 | 135.50 | 140.50 | 133.50 | 133.50 | 133.50 | -1.11% | 163,379 | 1.39 |
| Oct 14, 2026 | 136.50 | 141.50 | 131.50 | 135.00 | 135.00 | +3.85% | 256,532 | 2.16 |
| Oct 13, 2026 | 128.50 | 132.00 | 125.80 | 130.00 | 130.00 | +1.17% | 53,330 | 0.43 |
| Oct 12, 2026 | 135.00 | 135.50 | 125.00 | 128.50 | 128.50 | -5.51% | 148,432 | 1.20 |
| Oct 09, 2026 | 132.00 | 140.50 | 132.00 | 136.00 | 136.00 | +2.26% | 6,565 | 0.05 |
| Oct 08, 2026 | 135.00 | 141.00 | 133.00 | 133.00 | 133.00 | 0.00% | 15,061 | 0.11 |
| Oct 07, 2026 | 133.00 | 140.00 | 133.00 | 133.00 | 133.00 | -1.85% | 8,324 | 0.06 |
| Oct 06, 2026 | 132.00 | 137.50 | 132.00 | 135.50 | 135.50 | +2.26% | 1,515 | 0.01 |
| Oct 05, 2026 | 132.00 | 138.00 | 132.00 | 132.50 | 132.50 | 0.00% | 17,072 | 0.11 |
| Oct 02, 2026 | 139.00 | 139.00 | 132.00 | 132.50 | 132.50 | -5.36% | 18,614 | 0.12 |
| Oct 01, 2026 | 140.00 | 140.00 | 132.50 | 140.00 | 140.00 | +0.72% | 14,278 | 0.09 |
| Sep 30, 2026 | 139.00 | 139.23 | 135.68 | 139.00 | 139.00 | +5.30% | 60,297 | 0.40 |
| Sep 29, 2026 | 134.00 | 139.00 | 132.00 | 132.00 | 132.00 | -1.49% | 31,090 | 0.21 |
| Sep 28, 2026 | 135.50 | 141.00 | 132.00 | 134.00 | 134.00 | +3.47% | 44,306 | 0.29 |
| Sep 25, 2026 | 136.50 | 140.00 | 129.50 | 129.50 | 129.50 | -6.16% | 89,339 | 0.60 |
| Sep 24, 2026 | 138.00 | 140.50 | 136.94 | 138.00 | 138.00 | -1.08% | 46,098 | 0.31 |
| Sep 23, 2026 | 129.50 | 141.50 | 128.50 | 139.50 | 139.50 | +7.72% | 145,404 | 0.99 |
| Sep 22, 2026 | 123.00 | 136.90 | 120.50 | 129.50 | 129.50 | +5.71% | 208,787 | 1.44 |
| Sep 21, 2026 | 120.00 | 126.50 | 118.50 | 122.50 | 122.50 | +1.24% | 108,777 | 0.76 |
| Sep 18, 2026 | 123.00 | 126.50 | 120.85 | 121.00 | 121.00 | -0.82% | 52,321 | 0.36 |
| Sep 17, 2026 | 125.50 | 126.50 | 121.66 | 122.00 | 122.00 | 0.00% | 64,059 | 0.44 |
| Sep 16, 2026 | 123.00 | 126.50 | 121.00 | 122.00 | 122.00 | -1.21% | 77,957 | 0.53 |
| Sep 15, 2026 | 128.00 | 129.00 | 122.50 | 123.50 | 123.50 | -1.20% | 73,998 | 0.51 |
| Sep 14, 2026 | 125.00 | 129.50 | 121.50 | 125.00 | 125.00 | +1.63% | 48,988 | 0.34 |
| Sep 11, 2026 | 127.00 | 130.00 | 120.86 | 123.00 | 123.00 | -3.15% | 258,898 | 1.82 |
| Sep 10, 2026 | 127.50 | 130.84 | 123.50 | 127.00 | 127.00 | +0.79% | 264,868 | 1.91 |
| Sep 09, 2026 | 123.00 | 132.50 | 123.00 | 126.00 | 126.00 | +0.80% | 13,692 | 0.10 |
| Sep 08, 2026 | 126.00 | 132.50 | 121.54 | 125.00 | 125.00 | +0.40% | 45,667 | 0.33 |
| Sep 07, 2026 | 124.50 | 130.37 | 124.42 | 124.50 | 124.50 | -4.23% | 62,992 | 0.45 |
