Robert Walters plc (RWA.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 11:11AM BST. Market open.
Time period:
20 June 2023 - 20 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 June 2024 | 420.00 | 423.00 | 416.00 | 423.00 | 423.00 | 6,221 |
| 19 June 2024 | 421.00 | 426.70 | 417.00 | 420.00 | 420.00 | 55,786 |
| 18 June 2024 | 422.00 | 426.70 | 422.00 | 422.00 | 422.00 | 9,777 |
| 17 June 2024 | 421.00 | 430.00 | 416.00 | 429.00 | 429.00 | 14,126 |
| 14 June 2024 | 421.00 | 425.00 | 421.00 | 421.00 | 421.00 | 14,278 |
| 13 June 2024 | 418.00 | 426.00 | 418.00 | 423.00 | 423.00 | 58,373 |
| 12 June 2024 | 426.00 | 426.00 | 415.00 | 423.00 | 423.00 | 14,773 |
| 11 June 2024 | 420.00 | 426.00 | 415.30 | 422.00 | 422.00 | 42,234 |
| 10 June 2024 | 415.00 | 421.00 | 415.00 | 420.00 | 420.00 | 18,443 |
| 07 June 2024 | 415.00 | 427.00 | 415.00 | 420.00 | 420.00 | 123,972 |
| 06 June 2024 | 420.00 | 420.00 | 411.40 | 420.00 | 420.00 | 5,213 |
| 05 June 2024 | 423.00 | 424.00 | 407.30 | 420.00 | 420.00 | 33,493 |
| 04 June 2024 | 419.00 | 422.98 | 410.00 | 420.00 | 420.00 | 111,926 |
| 03 June 2024 | 424.00 | 435.00 | 413.00 | 419.00 | 419.00 | 18,620 |
| 31 May 2024 | 412.00 | 419.00 | 412.00 | 413.00 | 413.00 | 72,776 |
| 30 May 2024 | 411.00 | 422.00 | 401.00 | 413.00 | 413.00 | 83,402 |
| 29 May 2024 | 407.00 | 418.00 | 401.00 | 412.00 | 412.00 | 149,325 |
| 28 May 2024 | 398.00 | 412.00 | 395.00 | 411.00 | 411.00 | 56,866 |
| 24 May 2024 | 400.00 | 410.00 | 381.00 | 407.00 | 407.00 | 44,371 |
| 23 May 2024 | 388.00 | 406.00 | 371.00 | 406.00 | 406.00 | 60,613 |
| 22 May 2024 | 396.00 | 400.00 | 371.00 | 388.00 | 388.00 | 4,443 |
| 21 May 2024 | 370.00 | 403.00 | 360.00 | 403.00 | 403.00 | 566,979 |
| 20 May 2024 | 361.00 | 374.00 | 359.00 | 360.00 | 360.00 | 105,445 |
| 17 May 2024 | 360.00 | 369.00 | 360.00 | 360.00 | 360.00 | 31,038 |
| 16 May 2024 | 368.00 | 372.00 | 355.50 | 365.00 | 365.00 | 66,645 |
| 15 May 2024 | 370.00 | 375.00 | 366.00 | 366.00 | 366.00 | 11,159 |
| 14 May 2024 | 367.00 | 374.00 | 364.00 | 369.00 | 369.00 | 538,491 |
| 13 May 2024 | 366.00 | 389.00 | 366.00 | 375.00 | 375.00 | 25,759 |
| 10 May 2024 | 378.00 | 389.00 | 367.25 | 385.00 | 385.00 | 370,821 |
| 09 May 2024 | 365.00 | 384.00 | 360.25 | 382.00 | 382.00 | 207,518 |
| 08 May 2024 | 368.00 | 394.00 | 360.00 | 366.00 | 366.00 | 12,093 |
| 07 May 2024 | 373.00 | 394.00 | 371.00 | 371.00 | 371.00 | 18,101 |
| 03 May 2024 | 376.00 | 391.00 | 368.00 | 368.00 | 368.00 | 23,439 |
| 02 May 2024 | 381.00 | 400.00 | 373.00 | 373.00 | 373.00 | 28,981 |
| 02 May 2024 | 17 Dividend | |||||
| 01 May 2024 | 403.00 | 405.00 | 405.00 | 396.00 | 379.00 | 147,063 |
| 30 Apr 2024 | 417.00 | 417.00 | 395.00 | 398.00 | 380.91 | 37,431 |
| 29 Apr 2024 | 399.00 | 414.00 | 394.00 | 409.00 | 391.44 | 48,201 |
| 26 Apr 2024 | 402.00 | 406.00 | 393.58 | 394.00 | 377.09 | 34,836 |
| 25 Apr 2024 | 393.00 | 403.96 | 393.00 | 394.00 | 377.09 | 24,473 |
| 24 Apr 2024 | 382.00 | 395.00 | 382.00 | 390.00 | 373.26 | 10,864 |
| 23 Apr 2024 | 395.00 | 395.00 | 385.00 | 385.00 | 368.47 | 98,106 |
| 22 Apr 2024 | 390.00 | 398.35 | 388.00 | 392.00 | 375.17 | 8,788 |
| 19 Apr 2024 | 388.00 | 390.00 | 388.00 | 390.00 | 373.26 | 26,814 |
| 18 Apr 2024 | 385.00 | 400.00 | 375.00 | 399.00 | 381.87 | 214,478 |
| 17 Apr 2024 | 372.00 | 380.80 | 370.00 | 376.00 | 359.86 | 125,331 |
| 16 Apr 2024 | 377.00 | 380.00 | 353.35 | 371.00 | 355.07 | 301,807 |
| 15 Apr 2024 | 404.00 | 416.15 | 389.00 | 390.00 | 373.26 | 41,087 |
| 12 Apr 2024 | 405.00 | 420.00 | 405.00 | 413.00 | 395.27 | 58,219 |
| 11 Apr 2024 | 417.00 | 426.00 | 400.00 | 401.00 | 383.79 | 30,261 |
| 10 Apr 2024 | 417.00 | 418.00 | 398.00 | 407.00 | 389.53 | 44,279 |
| 09 Apr 2024 | 395.00 | 417.00 | 395.00 | 409.00 | 391.44 | 18,801 |
| 08 Apr 2024 | 412.00 | 412.00 | 400.00 | 412.00 | 394.31 | 62,776 |
| 05 Apr 2024 | 396.00 | 414.00 | 385.00 | 395.00 | 378.04 | 90,501 |
| 04 Apr 2024 | 391.00 | 406.00 | 397.00 | 397.00 | 379.96 | 19,601 |
| 03 Apr 2024 | 403.00 | 404.40 | 390.00 | 392.00 | 375.17 | 59,596 |
| 02 Apr 2024 | 408.00 | 414.00 | 403.00 | 403.00 | 385.70 | 20,343 |
| 28 Mar 2024 | 408.00 | 415.00 | 406.90 | 407.00 | 389.53 | 11,417 |
| 27 Mar 2024 | 400.00 | 415.00 | 400.00 | 413.00 | 395.27 | 22,494 |
| 26 Mar 2024 | 390.00 | 406.00 | 390.00 | 403.00 | 385.70 | 28,725 |
| 25 Mar 2024 | 396.00 | 405.00 | 392.00 | 398.00 | 380.91 | 21,226 |
| 22 Mar 2024 | 387.00 | 409.00 | 387.00 | 387.00 | 370.39 | 13,768 |
| 21 Mar 2024 | 390.00 | 405.00 | 383.00 | 392.00 | 375.17 | 53,986 |
| 20 Mar 2024 | 397.00 | 416.00 | 393.90 | 397.00 | 379.96 | 5,494 |
| 19 Mar 2024 | 403.00 | 403.00 | 391.00 | 400.00 | 382.83 | 6,776 |
| 18 Mar 2024 | 406.00 | 409.00 | 398.00 | 398.00 | 380.91 | 17,650 |
| 15 Mar 2024 | 400.00 | 412.00 | 390.00 | 412.00 | 394.31 | 47,168 |
| 14 Mar 2024 | 408.00 | 409.00 | 396.25 | 404.00 | 386.66 | 9,710 |
| 13 Mar 2024 | 405.00 | 427.00 | 399.00 | 400.00 | 382.83 | 37,323 |
| 12 Mar 2024 | 414.00 | 416.25 | 404.60 | 406.00 | 388.57 | 33,819 |
| 11 Mar 2024 | 420.00 | 428.00 | 413.00 | 413.00 | 395.27 | 118,817 |
| 08 Mar 2024 | 418.00 | 421.50 | 415.13 | 418.00 | 400.06 | 15,069 |
| 07 Mar 2024 | 413.00 | 425.00 | 409.00 | 421.00 | 402.93 | 36,313 |
| 06 Mar 2024 | 431.00 | 434.00 | 413.00 | 413.00 | 395.27 | 366,672 |
| 05 Mar 2024 | 439.00 | 439.00 | 429.00 | 433.00 | 414.41 | 8,896 |
| 04 Mar 2024 | 440.00 | 440.00 | 430.00 | 431.00 | 412.50 | 286,107 |
| 01 Mar 2024 | 439.00 | 439.00 | 430.00 | 430.00 | 411.54 | 8,953 |
| 29 Feb 2024 | 448.00 | 448.00 | 430.00 | 430.00 | 411.54 | 11,120 |
| 28 Feb 2024 | 435.00 | 438.00 | 429.00 | 429.00 | 410.58 | 13,403 |
| 27 Feb 2024 | 437.00 | 437.00 | 430.00 | 431.00 | 412.50 | 39,514 |
| 26 Feb 2024 | 431.00 | 439.00 | 424.60 | 430.00 | 411.54 | 37,423 |
| 23 Feb 2024 | 429.00 | 442.00 | 425.25 | 432.00 | 413.45 | 16,222 |
| 22 Feb 2024 | 432.00 | 440.00 | 431.00 | 440.00 | 421.11 | 67,460 |
| 21 Feb 2024 | 430.00 | 444.50 | 430.00 | 430.00 | 411.54 | 6,583 |
| 20 Feb 2024 | 431.00 | 442.50 | 431.00 | 440.00 | 421.11 | 12,413 |
| 19 Feb 2024 | 435.00 | 454.00 | 435.00 | 437.00 | 418.24 | 2,203 |
| 16 Feb 2024 | 433.00 | 444.80 | 431.50 | 433.00 | 414.41 | 2,885 |
| 15 Feb 2024 | 430.00 | 446.00 | 430.00 | 446.00 | 426.85 | 1,325 |
| 14 Feb 2024 | 431.00 | 435.20 | 430.50 | 431.00 | 412.50 | 4,434 |
| 13 Feb 2024 | 430.00 | 442.10 | 426.00 | 439.00 | 420.15 | 321,901 |
| 12 Feb 2024 | 425.00 | 435.00 | 425.00 | 431.00 | 412.50 | 21,263 |
| 09 Feb 2024 | 445.00 | 446.00 | 429.00 | 435.00 | 416.33 | 25,172 |
| 08 Feb 2024 | 450.00 | 454.00 | 441.00 | 445.00 | 425.90 | 406,534 |
| 07 Feb 2024 | 455.00 | 460.46 | 451.00 | 451.00 | 431.64 | 141,693 |
| 06 Feb 2024 | 453.00 | 460.00 | 446.40 | 459.00 | 439.30 | 43,629 |
| 05 Feb 2024 | 450.00 | 459.00 | 439.40 | 456.00 | 436.42 | 44,697 |
| 02 Feb 2024 | 448.00 | 455.00 | 445.00 | 455.00 | 435.47 | 13,471 |
| 01 Feb 2024 | 440.00 | 446.45 | 436.00 | 440.00 | 421.11 | 25,136 |
| 31 Jan 2024 | 445.00 | 446.00 | 437.00 | 437.00 | 418.24 | 11,516 |
| 30 Jan 2024 | 448.00 | 448.00 | 439.20 | 448.00 | 428.77 | 34,701 |
| *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.