SPDR Dow Jones Global Rea... (RWO)
AMEX: RWO
· Real-Time Price · USD
45.88
0.11 (0.24%)
At close: Oct 01, 2025, 3:54 PM
RWO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 45.43 | 45.77 | 45.33 | 45.77 | n/a | 0.90% | 259,499 |
| Sep 29, 2025 | 45.43 | 45.50 | 45.20 | 45.36 | n/a | 0.13% | 38,730 |
| Sep 26, 2025 | 45.11 | 45.41 | 45.11 | 45.30 | 45.30 | 0.78% | 25,836 |
| Sep 25, 2025 | 45.02 | 45.16 | 44.80 | 44.95 | 44.95 | -0.33% | 74,103 |
| Sep 24, 2025 | 45.53 | 45.53 | 45.09 | 45.10 | 45.10 | -1.03% | 70,049 |
| Sep 23, 2025 | 45.39 | 45.68 | 45.35 | 45.57 | 45.57 | 0.66% | 125,800 |
| Sep 22, 2025 | 45.16 | 45.33 | 44.93 | 45.27 | 45.27 | -0.94% | 25,537 |
| Sep 19, 2025 | 45.90 | 45.91 | 45.63 | 45.70 | 45.30 | -0.52% | 38,649 |
| Sep 18, 2025 | 45.75 | 46.04 | 45.63 | 45.94 | 45.54 | 0.37% | 40,910 |
| Sep 17, 2025 | 46.02 | 46.37 | 45.76 | 45.77 | 45.37 | -0.37% | 101,904 |
| Sep 16, 2025 | 46.13 | 46.13 | 45.84 | 45.94 | 45.54 | -0.71% | 29,600 |
| Sep 15, 2025 | 46.28 | 46.46 | 46.08 | 46.27 | 45.86 | 0.15% | 148,227 |
| Sep 12, 2025 | 46.15 | 46.30 | 46.09 | 46.20 | 45.80 | -0.11% | 29,202 |
| Sep 11, 2025 | 45.69 | 46.25 | 45.69 | 46.25 | 45.84 | 1.51% | 28,729 |
| Sep 10, 2025 | 45.65 | 45.89 | 45.55 | 45.56 | 45.16 | -0.09% | 28,035 |
| Sep 9, 2025 | 45.65 | 45.67 | 45.50 | 45.60 | 45.20 | -0.28% | 23,800 |
| Sep 8, 2025 | 45.78 | 45.78 | 45.44 | 45.73 | 45.33 | 0.02% | 20,044 |
| Sep 5, 2025 | 45.62 | 45.90 | 45.48 | 45.72 | 45.32 | 1.06% | 15,300 |
| Sep 4, 2025 | 45.12 | 45.26 | 44.86 | 45.24 | 44.84 | 0.67% | 25,000 |
| Sep 3, 2025 | 44.80 | 45.06 | 44.80 | 44.94 | 44.55 | 0.20% | 22,600 |
Page 1 of 136