RWA.L Historical Prices | ROBERT WALTERS Stock

Dow

0.08% Nasdaq

0.11%

Robert Walters plc (RWA.L)

-LSE

212.75 3.21(1.49%) May 22

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 23, 2013	213.62	213.62	213.62	213.62	0	213.62
May 22, 2013	210.75	212.75	210.75	212.75	5,500	212.75
May 22, 2013	3.68 Dividend
May 21, 2013	213.25	217.50	213.00	216.00	16,600	212.32
May 20, 2013	214.50	214.75	214.00	214.00	12,700	210.35
May 17, 2013	214.75	214.75	214.50	214.50	500	210.85
May 16, 2013	219.25	219.25	219.25	219.25	800	215.51
May 15, 2013	214.50	214.50	214.50	216.62	1,000	212.93
May 14, 2013	217.00	217.00	217.00	218.00	463,600	214.29
May 13, 2013	212.60	214.50	212.60	214.50	5,300	210.85
May 10, 2013	215.25	217.56	215.00	215.00	95,600	211.34
May 9, 2013	218.88	218.88	218.88	218.88	0	215.15
May 8, 2013	218.00	218.00	214.50	214.50	5,700	210.85
May 7, 2013	218.00	218.00	218.00	218.00	1,200	214.29
May 6, 2013	219.25	219.25	219.25	219.25	0	215.51
May 3, 2013	223.12	223.12	219.18	219.25	202,000	215.51
May 2, 2013	223.25	226.54	218.00	221.38	335,700	217.60
May 1, 2013	225.00	225.25	224.00	225.00	29,000	221.17
Apr 30, 2013	228.20	231.00	223.93	231.00	4,600	227.06
Apr 29, 2013	226.50	226.50	226.50	226.50	0	222.64
Apr 26, 2013	225.00	229.00	223.00	223.00	2,600	219.20
Apr 25, 2013	226.00	226.00	225.90	228.50	21,200	224.61
Apr 24, 2013	225.25	225.25	224.50	224.50	900	220.68
Apr 23, 2013	224.75	227.00	223.00	226.88	49,300	223.01
Apr 22, 2013	225.00	225.00	225.00	225.25	5,100	221.41
Apr 19, 2013	224.98	232.00	224.98	232.00	476,100	228.05
Apr 18, 2013	225.00	225.00	225.00	227.50	3,571,200	223.62
Apr 17, 2013	225.50	225.50	225.50	225.75	123,900	221.90
Apr 16, 2013	225.50	226.00	225.50	227.25	20,100	223.38
Apr 15, 2013	228.99	229.00	228.25	226.00	8,700	222.15
Apr 12, 2013	228.25	230.00	228.25	230.00	3,400	226.08
Apr 11, 2013	223.25	228.25	223.25	225.62	8,100	221.78
Apr 10, 2013	227.85	228.25	225.00	228.25	1,222,800	224.36
Apr 9, 2013	221.00	228.25	221.00	224.12	4,000	220.31
Apr 8, 2013	222.00	227.32	218.75	220.75	36,700	216.99
Apr 5, 2013	222.12	222.12	222.12	222.12	0	218.34
Apr 4, 2013	224.50	224.50	222.95	224.88	4,200	221.04
Apr 3, 2013	223.10	223.10	223.10	224.75	200	220.92
Apr 2, 2013	223.00	228.00	220.62	228.00	14,900	224.12
Apr 1, 2013	223.00	223.00	223.00	223.00	0	219.20
Mar 29, 2013	223.00	223.00	223.00	223.00	0	219.20
Mar 28, 2013	219.75	223.00	214.55	223.00	57,000	219.20
Mar 27, 2013	215.00	215.00	215.00	215.00	4,600	211.34
Mar 26, 2013	219.75	219.75	215.00	215.00	12,600	211.34
Mar 25, 2013	219.50	219.75	215.25	217.25	2,100	213.55
Mar 22, 2013	215.00	216.93	214.85	215.00	7,400	211.34
Mar 21, 2013	218.01	218.01	218.01	216.50	0	212.81
Mar 20, 2013	217.50	219.50	214.00	215.00	16,000	211.34
Mar 19, 2013	215.75	215.75	215.75	215.75	0	212.07
Mar 18, 2013	214.00	214.00	214.00	214.00	0	210.35
Mar 15, 2013	214.00	217.00	214.00	215.00	610,100	211.34
Mar 14, 2013	217.50	218.51	213.00	215.00	40,500	211.34
Mar 13, 2013	212.25	217.50	212.25	213.00	10,400	209.37
Mar 12, 2013	212.50	212.50	212.50	212.50	2,100	208.88
Mar 11, 2013	213.84	213.84	212.75	212.75	7,100	209.13
Mar 8, 2013	216.75	217.70	213.00	213.00	173,200	209.37
Mar 7, 2013	216.75	217.00	213.00	217.00	2,500	213.30
Mar 6, 2013	212.75	217.00	212.75	217.00	13,400	213.30
Mar 5, 2013	214.25	217.00	214.00	217.00	20,700	213.30
Mar 4, 2013	213.25	213.75	211.25	213.25	713,400	209.62
Mar 1, 2013	211.25	210.00	210.00	210.00	6,600	206.42
Feb 28, 2013	210.00	213.00	204.68	212.50	11,900	208.88
Feb 27, 2013	212.00	212.00	202.11	210.00	49,200	206.42
Feb 26, 2013	207.00	208.26	202.00	207.00	21,800	203.47
Feb 25, 2013	206.50	206.50	200.75	200.75	7,300	197.33
Feb 22, 2013	208.25	213.75	205.75	205.75	3,200	202.24
Feb 21, 2013	214.00	214.00	208.00	212.00	3,100	208.39
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in GBp.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On RWA.L

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Robert Walters plc (RWA.L)