RDWR Stock Prices

Data as of Oct 28, 2026

Last

37.16

Change

+1.66

Open

36.00

Previous

35.50

High

38.50

Low

34.54

Bid

-

Ask

-

Volume

1,027,634

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.530

Hist Vol

0.448

Opt Volume

85

Open Int

2,550

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	36.00	38.50	34.54	37.16	+1.66	1,027,634	85	0.530	0.448
Oct 27, 2026	32.30	35.70	32.10	35.50	+3.20	1,089,389	505	0.515	0.446
Oct 26, 2026	31.25	32.70	30.86	32.30	+1.23	487,452	101	0.554	0.436
Oct 23, 2026	29.78	31.15	28.78	31.07	+1.29	304,201	46	0.448	0.434
Oct 22, 2026	30.28	30.45	29.29	29.78	-0.50	223,538	16	0.473	0.433
Oct 21, 2026	29.58	30.64	29.30	30.28	+0.96	295,662	173	0.595	0.433
Oct 20, 2026	28.52	29.41	28.29	29.33	+0.77	187,488	18	0.519	0.433
Oct 19, 2026	27.16	28.91	27.11	28.55	+1.39	248,985	0	0.000	0.432
Oct 16, 2026	28.49	29.07	26.29	27.16	-1.21	442,345	5	0.000	0.429
Oct 15, 2026	28.16	28.79	27.41	28.37	-0.35	408,591	16	0.503	0.427
Oct 14, 2026	29.21	30.10	28.42	28.72	-0.64	239,251	337	0.459	0.428
Oct 13, 2026	29.63	30.28	29.24	29.36	-0.28	185,329	1	0.000	0.427
Oct 12, 2026	31.10	31.24	29.49	29.64	-1.34	187,519	2	0.000	0.427
Oct 9, 2026	29.72	30.99	29.36	30.98	+1.59	422,748	3	0.376	0.426
Oct 8, 2026	30.09	30.20	29.24	29.39	-0.73	236,785	11	0.572	0.423
Oct 7, 2026	30.40	30.40	29.71	30.12	-0.52	218,499	0	0.000	0.422
Oct 6, 2026	31.00	31.64	30.47	30.64	-0.04	291,913	8	0.000	0.424
Oct 5, 2026	30.83	30.99	30.53	30.68	-0.02	268,449	0	0.000	0.424
Oct 2, 2026	30.29	30.76	29.78	30.70	+0.00	370,678	10	0.000	0.424
Oct 1, 2026	30.22	30.34	29.41	30.12	+0.31	256,233	11	0.510	0.424
Sep 30, 2026	29.38	30.07	28.94	29.81	+0.56	359,512	6	0.472	0.424
Sep 29, 2026	29.46	29.49	28.79	29.25	-0.21	256,528	2	0.452	0.424
Sep 28, 2026	29.15	29.68	28.50	29.46	-0.10	413,008	6	0.000	0.424
Sep 25, 2026	29.90	30.39	29.49	29.56	-0.23	259,380	2	0.000	0.424
Sep 24, 2026	30.45	30.48	29.67	29.79	-0.65	276,054	26	0.388	0.425
Sep 23, 2026	29.71	30.53	29.38	30.44	+0.80	279,074	16	0.366	0.425
Sep 22, 2026	29.77	29.77	28.59	29.64	+0.14	317,083	199	0.000	0.424
Sep 21, 2026	29.14	29.69	28.65	29.50	+0.37	275,944	5	0.425	0.424
Sep 18, 2026	30.50	31.70	28.77	29.13	-1.42	1,040,652	16	0.491	0.425
Sep 17, 2026	30.21	31.65	30.03	30.55	+1.10	503,514	735	0.504	0.423
Sep 16, 2026	29.53	30.00	29.20	29.45	-0.32	258,963	24	0.750	0.421
Sep 15, 2026	29.34	29.99	29.06	29.77	+0.27	364,831	207	0.000	0.421
Sep 14, 2026	28.00	29.86	27.78	29.50	+1.66	284,527	14	0.682	0.421
Sep 11, 2026	28.27	28.71	27.84	27.84	-0.16	114,768	0	0.000	0.418
Sep 10, 2026	27.78	28.34	27.70	28.00	+0.00	168,484	2	0.433	0.418
Sep 9, 2026	27.99	28.33	27.94	28.00	+0.01	175,407	6	0.495	0.418
Sep 8, 2026	28.17	28.28	27.66	27.99	+0.00	183,086	1	0.000	0.418
Sep 4, 2026	28.51	28.70	28.10	28.28	-0.25	150,849	0	0.000	0.418
Sep 3, 2026	28.14	28.65	27.86	28.53	+0.73	173,626	13	0.462	0.418
Sep 2, 2026	28.01	28.80	27.42	27.80	-0.13	167,665	0	0.000	0.417
Sep 1, 2026	28.43	28.53	27.69	27.93	-0.95	183,777	0	0.000	0.417
Aug 31, 2026	28.61	29.10	28.34	28.88	+0.28	214,175	18	0.382	0.416
Aug 28, 2026	29.42	29.54	28.43	28.60	-0.97	129,855	2	0.446	0.417
Aug 27, 2026	29.07	30.17	29.03	29.57	+1.15	263,585	207	0.359	0.416
Aug 26, 2026	27.67	29.00	27.38	28.42	+0.57	141,982	11	0.461	0.415
Aug 25, 2026	27.76	27.99	27.46	27.85	+0.17	101,976	16	0.596	0.415
Aug 24, 2026	27.72	28.18	27.45	27.68	-0.17	199,598	2	0.000	0.415
Aug 21, 2026	27.35	27.86	27.08	27.85	+0.87	142,644	4	0.000	0.415
Aug 20, 2026	27.06	27.42	26.54	26.98	-0.07	251,059	0	0.000	0.414
Aug 19, 2026	28.16	28.43	26.99	27.05	-1.06	279,957	0	0.000	0.414
Aug 18, 2026	28.56	28.95	28.06	28.11	-0.75	144,991	5	0.409	0.413
Aug 17, 2026	29.21	29.21	28.53	28.86	-0.48	125,764	11	0.000	0.413
Aug 14, 2026	29.68	29.68	28.90	29.34	-0.34	89,420	21	0.000	0.413
Aug 13, 2026	29.36	29.79	28.90	29.68	+0.58	154,436	1	0.000	0.414
Aug 12, 2026	28.79	29.34	28.57	29.10	+0.52	119,372	14	0.335	0.413
Aug 11, 2026	28.54	29.01	28.21	28.58	+0.12	106,401	0	0.000	0.413
Aug 10, 2026	28.30	29.13	28.30	28.46	+0.16	116,409	2	0.000	0.414
Aug 7, 2026	28.43	28.98	28.14	28.30	+0.39	165,514	124	0.575	0.414
Aug 6, 2026	28.02	28.26	27.14	27.91	-0.60	180,485	7	0.523	0.414
Aug 5, 2026	29.03	29.29	28.43	28.51	-0.23	192,722	48	0.470	0.414
Aug 4, 2026	27.54	28.99	27.54	28.74	+1.28	208,314	14	0.000	0.414
Aug 3, 2026	26.67	27.59	26.59	27.46	+1.27	210,304	22	0.356	0.412
Jul 31, 2026	25.21	26.25	24.37	26.19	+1.26	259,996	153	0.000	0.409
Jul 30, 2026	23.56	25.16	23.35	24.93	+1.58	434,091	103	0.000	0.408
Jul 29, 2026	26.80	26.80	23.15	23.35	-4.86	593,720	111	0.446	0.407
Jul 28, 2026	29.68	29.68	28.21	28.21	-1.09	230,917	10	0.715	0.359

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
Apr 15, 2013	0.500	Mar 28, 2013