FRA, RWJ1 End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

FRA, RWJ1: RWS HOLDINGS PLC LS-01

15 Aug 2025

LAST: 0.9300	CHANGE: 0.01	OPEN: 0.9300	HIGH: 0.9300	ASK: 0.0000	VOLUME: 1.6K
LAST: 0.9300	CHG(%): 1.06	PREV: 0.9400	LOW: 0.9300	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
15 Aug 25	0.9300	0.9300	0.9300	0.9300	1.6K
14 Aug 25	0.9400	0.9400	0.9400	0.9400	1.6K
13 Aug 25	0.9600	0.9600	0.9600	0.9600	1.6K
12 Aug 25	0.9500	0.9500	0.9500	0.9500	1.6K
11 Aug 25	0.8800	0.8800	0.8800	0.8800	2.5K
08 Aug 25	0.9000	0.9000	0.8500	0.8500	2.5K
07 Aug 25	0.9070	0.9070	0.9070	0.9070	0
06 Aug 25	0.9280	0.9280	0.9120	0.9120	0
05 Aug 25	0.9240	0.9440	0.9240	0.9440	0
04 Aug 25	0.9520	0.9520	0.9380	0.9380	0

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICALS

MA5:	0.93
MA20:	0.96
MA50:	0.99
MA200:	1.35
STO9:	75.96
RSI14:	44.51
WPR14:	-67.21
MTM14:	-0.06
ROC14:	-0.06
Week High:	0.96
Week Low:	0.85
Month High:	1.09
Month Low:	0.85
Volatility:	81.19