Robert Walters plc (RWA.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 0.00 | 0.00 | 0.00 | 373.00 | 373.00 | 84,144 |
| May 02, 2024 | 17 Dividend | |||||
| May 01, 2024 | 403.00 | 405.00 | 405.00 | 396.00 | 379.00 | 147,063 |
| Apr 30, 2024 | 417.00 | 417.00 | 395.00 | 398.00 | 380.91 | 37,431 |
| Apr 30, 2024 | 17 Dividend | |||||
| Apr 29, 2024 | 399.00 | 414.00 | 394.00 | 409.00 | 375.17 | 48,201 |
| Apr 26, 2024 | 402.00 | 406.00 | 393.58 | 394.00 | 361.41 | 34,836 |
| Apr 25, 2024 | 393.00 | 403.96 | 393.00 | 394.00 | 361.41 | 24,473 |
| Apr 24, 2024 | 382.00 | 395.00 | 382.00 | 390.00 | 357.74 | 10,864 |
| Apr 23, 2024 | 395.00 | 395.00 | 385.00 | 385.00 | 353.16 | 98,106 |
| Apr 22, 2024 | 390.00 | 398.35 | 388.00 | 392.00 | 359.58 | 8,788 |
| Apr 19, 2024 | 388.00 | 390.00 | 388.00 | 390.00 | 357.74 | 26,814 |
| Apr 18, 2024 | 385.00 | 400.00 | 375.00 | 399.00 | 366.00 | 214,478 |
| Apr 17, 2024 | 372.00 | 380.80 | 370.00 | 376.00 | 344.90 | 125,331 |
| Apr 16, 2024 | 377.00 | 380.00 | 353.35 | 371.00 | 340.31 | 301,807 |
| Apr 15, 2024 | 404.00 | 416.15 | 389.00 | 390.00 | 357.74 | 41,087 |
| Apr 12, 2024 | 405.00 | 420.00 | 405.00 | 413.00 | 378.84 | 58,219 |
| Apr 11, 2024 | 417.00 | 426.00 | 400.00 | 401.00 | 367.83 | 30,261 |
| Apr 10, 2024 | 417.00 | 418.00 | 398.00 | 407.00 | 373.34 | 44,279 |
| Apr 09, 2024 | 395.00 | 417.00 | 395.00 | 409.00 | 375.17 | 18,801 |
| Apr 08, 2024 | 412.00 | 412.00 | 400.00 | 412.00 | 377.92 | 62,776 |
| Apr 05, 2024 | 396.00 | 414.00 | 385.00 | 395.00 | 362.33 | 90,501 |
| Apr 04, 2024 | 391.00 | 406.00 | 397.00 | 397.00 | 364.16 | 19,601 |
| Apr 03, 2024 | 403.00 | 404.40 | 390.00 | 392.00 | 359.58 | 59,596 |
| Apr 02, 2024 | 408.00 | 414.00 | 403.00 | 403.00 | 369.67 | 20,343 |
| Mar 28, 2024 | 408.00 | 415.00 | 406.90 | 407.00 | 373.34 | 11,417 |
| Mar 27, 2024 | 400.00 | 415.00 | 400.00 | 413.00 | 378.84 | 22,494 |
| Mar 26, 2024 | 390.00 | 406.00 | 390.00 | 403.00 | 369.67 | 28,725 |
| Mar 25, 2024 | 396.00 | 405.00 | 392.00 | 398.00 | 365.08 | 21,226 |
| Mar 22, 2024 | 387.00 | 409.00 | 387.00 | 387.00 | 354.99 | 13,768 |
| Mar 21, 2024 | 390.00 | 405.00 | 383.00 | 392.00 | 359.58 | 53,986 |
| Mar 20, 2024 | 397.00 | 416.00 | 393.90 | 397.00 | 364.16 | 5,494 |
| Mar 19, 2024 | 403.00 | 403.00 | 391.00 | 400.00 | 366.92 | 6,776 |
| Mar 18, 2024 | 406.00 | 409.00 | 398.00 | 398.00 | 365.08 | 17,650 |
| Mar 15, 2024 | 400.00 | 412.00 | 390.00 | 412.00 | 377.92 | 47,168 |
| Mar 14, 2024 | 408.00 | 409.00 | 396.25 | 404.00 | 370.59 | 9,710 |
| Mar 13, 2024 | 405.00 | 427.00 | 399.00 | 400.00 | 366.92 | 37,323 |
| Mar 12, 2024 | 414.00 | 416.25 | 404.60 | 406.00 | 372.42 | 33,819 |
| Mar 11, 2024 | 420.00 | 428.00 | 413.00 | 413.00 | 378.84 | 118,817 |
| Mar 08, 2024 | 418.00 | 421.50 | 415.13 | 418.00 | 383.43 | 15,069 |
| Mar 07, 2024 | 413.00 | 425.00 | 409.00 | 421.00 | 386.18 | 36,313 |
| Mar 06, 2024 | 431.00 | 434.00 | 413.00 | 413.00 | 378.84 | 366,672 |
| Mar 05, 2024 | 439.00 | 439.00 | 429.00 | 433.00 | 397.19 | 8,896 |
| Mar 04, 2024 | 440.00 | 440.00 | 430.00 | 431.00 | 395.35 | 286,107 |
| Mar 01, 2024 | 439.00 | 439.00 | 430.00 | 430.00 | 394.43 | 8,953 |
| Feb 29, 2024 | 448.00 | 448.00 | 430.00 | 430.00 | 394.43 | 11,120 |
| Feb 28, 2024 | 435.00 | 438.00 | 429.00 | 429.00 | 393.52 | 13,403 |
| Feb 27, 2024 | 437.00 | 437.00 | 430.00 | 431.00 | 395.35 | 39,514 |
| Feb 26, 2024 | 431.00 | 439.00 | 424.60 | 430.00 | 394.43 | 37,423 |
| Feb 23, 2024 | 429.00 | 442.00 | 425.25 | 432.00 | 396.27 | 16,222 |
| Feb 22, 2024 | 432.00 | 440.00 | 431.00 | 440.00 | 403.61 | 67,460 |
| Feb 21, 2024 | 430.00 | 444.50 | 430.00 | 430.00 | 394.43 | 6,583 |
| Feb 20, 2024 | 431.00 | 442.50 | 431.00 | 440.00 | 403.61 | 12,413 |
| Feb 19, 2024 | 435.00 | 454.00 | 435.00 | 437.00 | 400.86 | 2,203 |
| Feb 16, 2024 | 433.00 | 444.80 | 431.50 | 433.00 | 397.19 | 2,885 |
| Feb 15, 2024 | 430.00 | 446.00 | 430.00 | 446.00 | 409.11 | 1,325 |
| Feb 14, 2024 | 431.00 | 435.20 | 430.50 | 431.00 | 395.35 | 4,434 |
| Feb 13, 2024 | 430.00 | 442.10 | 426.00 | 439.00 | 402.69 | 321,901 |
| Feb 12, 2024 | 425.00 | 435.00 | 425.00 | 431.00 | 395.35 | 21,263 |
| Feb 09, 2024 | 445.00 | 446.00 | 429.00 | 435.00 | 399.02 | 25,172 |
| Feb 08, 2024 | 450.00 | 454.00 | 441.00 | 445.00 | 408.19 | 406,534 |
| Feb 07, 2024 | 455.00 | 460.46 | 451.00 | 451.00 | 413.70 | 141,693 |
| Feb 06, 2024 | 453.00 | 460.00 | 446.40 | 459.00 | 421.04 | 43,629 |
| Feb 05, 2024 | 450.00 | 459.00 | 439.40 | 456.00 | 418.28 | 44,697 |
| Feb 02, 2024 | 448.00 | 455.00 | 445.00 | 455.00 | 417.37 | 13,471 |
| Feb 01, 2024 | 440.00 | 446.45 | 436.00 | 440.00 | 403.61 | 25,136 |
| Jan 31, 2024 | 445.00 | 446.00 | 437.00 | 437.00 | 400.86 | 11,516 |
| Jan 30, 2024 | 448.00 | 448.00 | 439.20 | 448.00 | 410.95 | 34,701 |
| Jan 29, 2024 | 440.00 | 448.02 | 440.00 | 440.00 | 403.61 | 21,463 |
| Jan 26, 2024 | 438.00 | 449.00 | 435.00 | 448.00 | 410.95 | 57,448 |
| Jan 25, 2024 | 440.00 | 442.00 | 436.00 | 441.00 | 404.52 | 35,278 |
| Jan 24, 2024 | 435.00 | 449.00 | 430.00 | 444.00 | 407.28 | 126,973 |
| Jan 23, 2024 | 439.00 | 440.02 | 432.00 | 436.00 | 399.94 | 159,768 |
| Jan 22, 2024 | 440.00 | 447.00 | 431.00 | 436.00 | 399.94 | 23,263 |
| Jan 19, 2024 | 435.00 | 449.00 | 431.00 | 449.00 | 411.86 | 498,645 |
| Jan 18, 2024 | 435.00 | 440.00 | 428.00 | 434.00 | 398.10 | 29,812 |
| Jan 17, 2024 | 424.00 | 435.00 | 423.00 | 435.00 | 399.02 | 57,078 |
| Jan 16, 2024 | 427.00 | 430.00 | 423.10 | 430.00 | 394.43 | 64,813 |
| Jan 15, 2024 | 426.00 | 428.00 | 422.15 | 425.00 | 389.85 | 17,282 |
| Jan 12, 2024 | 424.00 | 427.00 | 420.50 | 422.00 | 387.10 | 31,458 |
| Jan 11, 2024 | 415.00 | 425.80 | 405.00 | 420.00 | 385.26 | 402,152 |
| Jan 10, 2024 | 405.00 | 412.00 | 399.00 | 410.00 | 376.09 | 50,706 |
| Jan 09, 2024 | 429.00 | 412.00 | 400.00 | 400.00 | 366.92 | 86,880 |
| Jan 08, 2024 | 449.00 | 453.80 | 436.00 | 442.00 | 405.44 | 571,576 |
| Jan 05, 2024 | 443.00 | 447.00 | 435.00 | 447.00 | 410.03 | 4,653 |
| Jan 04, 2024 | 432.00 | 449.00 | 432.00 | 446.00 | 409.11 | 34,378 |
| Jan 03, 2024 | 465.00 | 465.00 | 440.90 | 446.00 | 409.11 | 129,271 |
| Jan 02, 2024 | 450.00 | 455.00 | 447.00 | 450.00 | 412.78 | 42,571 |
| Dec 29, 2023 | 440.00 | 464.00 | 440.00 | 445.00 | 408.19 | 4,523 |
| Dec 28, 2023 | 456.74 | 465.00 | 432.00 | 448.50 | 411.40 | 1,069 |
| Dec 27, 2023 | 449.00 | 465.00 | 434.00 | 434.00 | 398.10 | 22,828 |
| Dec 22, 2023 | 458.00 | 462.00 | 450.00 | 456.00 | 418.28 | 5,194 |
| Dec 21, 2023 | 455.00 | 460.00 | 447.50 | 458.00 | 420.12 | 10,951 |
| Dec 20, 2023 | 460.00 | 472.00 | 436.00 | 472.00 | 432.96 | 41,529 |
| Dec 19, 2023 | 453.00 | 464.00 | 440.30 | 464.00 | 425.62 | 16,430 |
| Dec 18, 2023 | 455.00 | 455.00 | 436.00 | 447.00 | 410.03 | 25,302 |
| Dec 15, 2023 | 455.00 | 455.00 | 438.00 | 447.00 | 410.03 | 33,402 |
| Dec 14, 2023 | 443.00 | 454.00 | 436.00 | 448.00 | 410.95 | 16,520 |
| Dec 13, 2023 | 460.00 | 460.00 | 446.00 | 450.00 | 412.78 | 67,628 |
| Dec 12, 2023 | 430.00 | 468.00 | 430.00 | 445.00 | 408.19 | 45,437 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.