Runway Growth Finance Stock Price History
NASDAQ: RWAYFinanceFinance: Consumer ServicesUSD
6.40-0.065 (-1.01%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
RWAY price history at a glance
The price history for Runway Growth Finance (RWAY) on this page begins on October 18, 2021, when the stock closed at $12.53; it most recently closed at $6.40 on October 5, 2026. The highest price in this record is $14.92, reached on March 28, 2022; the latest close is 57.1% below that peak. Across the 4 complete calendar years in the table, RWAY finished higher in 1 and lower in 3. Its best year was 2023 (+8.9%) and its worst was 2025 (-18.6%).
Over roughly 5 years the share price changed -49.0%, a -12.7% compound annual price return (excluding dividends). In the last 12 months alone, RWAY has lost 33.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $14.92
- Date of high
- Mar 28, 2022
- Low since 2021
- $5.19
- Date of low
- Jul 6, 2026
- 52-week high
- $10.20
- 52-week low
- $5.19
- IPO year
- 2021
- Last close
- $6.40
RWAY returns
1 week
-2.37%
1 month
-2.22%
3 months
+19.98%
6 months
-2.96%
Year to date
-28.39%
1 year
-33.39%
3 years
-47.37%
RWAY price return, excluding dividends.
RWAY annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 6.40 | -29.26% |
| 2025 | 9.04 | -18.56% |
| 2024 | 11.10 | -12.04% |
| 2023 | 12.62 | +8.89% |
| 2022 | 11.59 | -9.59% |
| 2021* | 12.82 | +2.31% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
RWAY daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 6.43 | 6.45 | 6.37 | 6.40 | -1.01% | |
| 6.33 | 6.48 | 6.33 | 6.46 | +1.89% | |
| 6.38 | 6.38 | 6.24 | 6.34 | -0.55% | |
| 6.46 | 6.47 | 6.31 | 6.38 | -1.01% | |
| 6.55 | 6.63 | 6.44 | 6.44 | -1.68% | |
| 6.64 | 6.67 | 6.50 | 6.55 | -1.06% | |
| 6.62 | 6.67 | 6.54 | 6.62 | 0.00% | |
| 6.77 | 6.79 | 6.62 | 6.62 | -1.49% | |
| 6.63 | 6.79 | 6.63 | 6.72 | +0.45% | |
| 6.75 | 6.75 | 6.63 | 6.69 | -1.33% | |
| 6.65 | 6.81 | 6.65 | 6.78 | +0.74% | |
| 6.70 | 6.79 | 6.69 | 6.73 | -0.15% | |
| 6.79 | 6.81 | 6.69 | 6.74 | +0.30% | |
| 6.70 | 6.78 | 6.68 | 6.72 | +0.45% | |
| 6.69 | 6.73 | 6.64 | 6.69 | 0.00% | |
| 6.71 | 6.71 | 6.63 | 6.69 | 0.00% | |
| 6.62 | 6.76 | 6.57 | 6.69 | +1.83% | |
| 6.60 | 6.64 | 6.53 | 6.57 | -0.45% | |
| 6.70 | 6.70 | 6.55 | 6.60 | -1.79% | |
| 6.60 | 6.72 | 6.60 | 6.72 | +1.66% | |
| 6.64 | 6.68 | 6.53 | 6.61 | +1.54% | |
| 6.54 | 6.57 | 6.50 | 6.51 | -0.46% | |
| 6.58 | 6.64 | 6.53 | 6.54 | -0.46% | |
| 6.65 | 6.65 | 6.54 | 6.57 | -1.20% | |
| 6.60 | 6.67 | 6.55 | 6.65 | +0.76% | |
| 6.71 | 6.79 | 6.58 | 6.60 | -1.05% | |
| 6.61 | 6.72 | 6.61 | 6.67 | +0.91% | |
| 6.65 | 6.70 | 6.60 | 6.61 | -1.05% | |
| 6.59 | 6.75 | 6.59 | 6.68 | +1.37% | |
| 6.58 | 6.63 | 6.53 | 6.59 | +0.15% | |
| 6.53 | 6.64 | 6.53 | 6.58 | +0.77% | |
| 6.54 | 6.57 | 6.49 | 6.53 | -0.46% | |
| 6.60 | 6.60 | 6.47 | 6.56 | -0.15% | |
| 6.66 | 6.68 | 6.51 | 6.57 | -1.05% | |
| 6.63 | 6.68 | 6.57 | 6.64 | +0.61% | |
| 6.66 | 6.73 | 6.55 | 6.60 | -0.75% | |
| 6.70 | 6.71 | 6.63 | 6.65 | -0.60% | |
| 6.57 | 6.72 | 6.53 | 6.69 | +3.72% | |
| 6.60 | 6.62 | 6.41 | 6.45 | -6.79% | |
| 6.98 | 6.99 | 6.86 | 6.92 | -0.72% | |
| 6.80 | 6.99 | 6.80 | 6.97 | +2.80% | |
| 6.73 | 6.82 | 6.72 | 6.78 | +1.19% | |
| 6.63 | 6.76 | 6.59 | 6.70 | +1.06% | |
| 6.83 | 6.83 | 6.58 | 6.63 | -3.07% | |
| 6.50 | 6.86 | 6.37 | 6.84 | +14.38% | |
| 5.85 | 6.05 | 5.85 | 5.98 | +4.00% | |
| 5.81 | 5.87 | 5.66 | 5.75 | -0.69% | |
| 5.70 | 5.79 | 5.68 | 5.79 | +1.58% | |
| 5.49 | 5.72 | 5.49 | 5.70 | +4.40% | |
| 5.53 | 5.56 | 5.41 | 5.46 | -1.09% | |
| 5.52 | 5.53 | 5.41 | 5.52 | -0.36% | |
| 5.54 | 5.61 | 5.52 | 5.54 | +0.36% | |
| 5.47 | 5.54 | 5.42 | 5.52 | +1.28% | |
| 5.42 | 5.46 | 5.39 | 5.45 | +1.77% | |
| 5.47 | 5.53 | 5.35 | 5.36 | -2.10% | |
| 5.50 | 5.53 | 5.41 | 5.47 | -0.55% | |
| 5.61 | 5.67 | 5.50 | 5.50 | -1.79% | |
| 5.64 | 5.70 | 5.57 | 5.60 | -0.71% | |
| 5.65 | 5.67 | 5.56 | 5.64 | +0.18% | |
| 5.73 | 5.78 | 5.62 | 5.63 | -2.43% | |
| 5.65 | 5.81 | 5.64 | 5.77 | +2.67% | |
| 5.77 | 5.85 | 5.59 | 5.62 | -2.43% | |
| 5.39 | 5.79 | 5.39 | 5.76 | +8.88% | |
| 5.33 | 5.40 | 5.27 | 5.29 | -0.75% | |
| 5.29 | 5.42 | 5.29 | 5.33 | +1.14% | |
| 5.32 | 5.39 | 5.19 | 5.27 | -0.75% | |
| 5.34 | 5.43 | 5.21 | 5.31 | -0.56% | |
| 5.60 | 5.65 | 5.31 | 5.34 | -4.47% | |
| 5.49 | 5.68 | 5.49 | 5.59 | +1.82% | |
| 5.61 | 5.66 | 5.43 | 5.49 | -1.96% | |
| 5.63 | 5.73 | 5.57 | 5.60 | -0.18% | |
| 5.50 | 5.68 | 5.50 | 5.61 | +2.37% | |
| 5.30 | 5.53 | 5.30 | 5.48 | +3.40% | |
| 5.25 | 5.35 | 5.22 | 5.30 | +0.76% | |
| 5.24 | 5.34 | 5.21 | 5.26 | -0.38% | |
| 5.38 | 5.42 | 5.27 | 5.28 | -2.04% | |
| 5.32 | 5.50 | 5.32 | 5.39 | +0.56% | |
| 5.56 | 5.67 | 5.34 | 5.36 | -3.77% | |
| 5.54 | 5.60 | 5.46 | 5.57 | +1.46% | |
| 5.72 | 5.74 | 5.46 | 5.49 | -3.68% | |
| 5.65 | 5.75 | 5.63 | 5.70 | +1.79% | |
| 5.90 | 5.95 | 5.60 | 5.60 | -7.13% | |
| 6.09 | 6.15 | 5.99 | 6.03 | -0.99% | |
| 6.10 | 6.11 | 6.00 | 6.09 | +0.66% | |
| 5.96 | 6.17 | 5.96 | 6.05 | +1.51% | |
| 6.01 | 6.09 | 5.89 | 5.96 | -0.83% | |
| 6.20 | 6.20 | 6.00 | 6.01 | -2.44% | |
| 6.35 | 6.40 | 6.16 | 6.16 | -3.30% | |
| 6.32 | 6.41 | 6.31 | 6.37 | +1.43% | |
| 6.47 | 6.50 | 6.25 | 6.28 | -3.68% | |
| 6.52 | 6.57 | 6.48 | 6.52 | -0.31% | |
| 6.47 | 6.61 | 6.44 | 6.54 | +1.08% | |
| 6.55 | 6.56 | 6.45 | 6.47 | -0.92% | |
| 6.40 | 6.56 | 6.40 | 6.53 | +2.03% | |
| 6.36 | 6.54 | 6.36 | 6.40 | -0.47% | |
| 6.35 | 6.50 | 6.35 | 6.43 | +1.74% | |
| 6.34 | 6.39 | 6.27 | 6.32 | 0.00% | |
| 6.35 | 6.42 | 6.30 | 6.32 | -0.63% | |
| 6.30 | 6.41 | 6.23 | 6.36 | +1.11% | |
| 6.32 | 6.39 | 6.22 | 6.29 | -0.47% | |
| 6.42 | 6.47 | 6.28 | 6.32 | -4.96% | |
| 6.65 | 6.71 | 6.54 | 6.65 | -0.30% | |
| 6.46 | 6.69 | 6.38 | 6.67 | +2.30% | |
| 6.66 | 6.66 | 6.50 | 6.52 | -2.10% | |
| 6.52 | 6.68 | 6.44 | 6.66 | +2.62% | |
| 6.54 | 6.63 | 6.39 | 6.49 | -0.76% | |
| 6.66 | 6.75 | 6.38 | 6.54 | -4.25% | |
| 6.82 | 6.88 | 6.70 | 6.83 | +0.29% | |
| 6.84 | 6.87 | 6.70 | 6.81 | 0.00% | |
| 6.85 | 6.90 | 6.72 | 6.81 | -1.16% | |
| 6.82 | 6.96 | 6.82 | 6.89 | +0.58% | |
| 6.71 | 6.93 | 6.69 | 6.85 | +1.78% | |
| 6.50 | 6.74 | 6.50 | 6.73 | +3.54% | |
| 6.51 | 6.60 | 6.43 | 6.50 | -1.52% | |
| 6.42 | 6.62 | 6.39 | 6.60 | +3.29% | |
| 6.42 | 6.51 | 6.39 | 6.39 | -0.47% | |
| 6.43 | 6.51 | 6.40 | 6.42 | 0.00% | |
| 6.70 | 6.75 | 6.36 | 6.42 | -3.75% | |
| 6.60 | 6.79 | 6.60 | 6.67 | +1.21% | |
| 6.74 | 6.81 | 6.59 | 6.59 | -2.08% | |
| 6.71 | 6.84 | 6.71 | 6.73 | -0.59% | |
| 6.72 | 6.87 | 6.72 | 6.77 | +1.20% | |
| 6.81 | 6.86 | 6.69 | 6.69 | -1.62% | |
| 6.54 | 6.85 | 6.51 | 6.80 | +4.78% | |
| 6.55 | 6.69 | 6.37 | 6.49 | -0.92% | |
| 6.56 | 6.58 | 6.43 | 6.55 | -0.61% | |
| 6.60 | 6.72 | 6.53 | 6.59 | 0.00% | |
| 6.62 | 6.68 | 6.55 | 6.59 | -0.15% | |
| 6.94 | 6.98 | 6.55 | 6.60 | -1.79% | |
| 6.89 | 6.97 | 6.70 | 6.72 | -2.75% | |
| 6.87 | 7.07 | 6.87 | 6.91 | +0.29% | |
| 6.71 | 6.94 | 6.68 | 6.89 | +1.32% | |
| 6.91 | 6.93 | 6.74 | 6.80 | -1.02% | |
| 6.89 | 6.98 | 6.72 | 6.87 | +0.73% | |
| 6.64 | 6.91 | 6.64 | 6.82 | +3.33% | |
| 6.81 | 6.86 | 6.58 | 6.60 | -3.08% | |
| 7.00 | 7.06 | 6.80 | 6.81 | -2.99% | |
| 7.13 | 7.24 | 6.97 | 7.02 | -0.57% | |
| 7.06 | 7.14 | 6.99 | 7.06 | -0.98% | |
| 6.95 | 7.18 | 6.91 | 7.13 | +4.24% | |
| 7.02 | 7.08 | 6.84 | 6.84 | -2.70% | |
| 7.02 | 7.11 | 7.00 | 7.03 | -0.14% | |
| 7.00 | 7.10 | 6.98 | 7.04 | +0.14% | |
| 6.75 | 7.12 | 6.75 | 7.03 | +4.30% | |
| 6.69 | 6.86 | 6.61 | 6.74 | +1.66% | |
| 7.02 | 7.06 | 6.63 | 6.63 | -7.40% | |
| 7.27 | 7.31 | 7.16 | 7.16 | -2.32% | |
| 7.37 | 7.42 | 7.24 | 7.33 | -0.81% | |
| 7.53 | 7.56 | 7.36 | 7.39 | -6.22% | |
| 7.80 | 7.91 | 7.69 | 7.88 | 0.00% | |
| 7.95 | 7.99 | 7.81 | 7.88 | -1.13% | |
| 8.08 | 8.18 | 7.97 | 7.97 | -1.36% | |
| 8.02 | 8.15 | 7.89 | 8.08 | +1.38% | |
| 7.86 | 8.06 | 7.80 | 7.97 | +0.89% | |
| 7.72 | 7.97 | 7.61 | 7.90 | +1.94% | |
| 8.20 | 8.21 | 7.74 | 7.75 | -5.49% | |
| 8.11 | 8.22 | 8.02 | 8.20 | +0.99% | |
| 8.10 | 8.19 | 7.99 | 8.12 | +0.25% | |
| 8.06 | 8.27 | 8.03 | 8.10 | +0.75% | |
| 8.23 | 8.30 | 8.03 | 8.04 | -2.55% | |
| 8.38 | 8.48 | 8.23 | 8.25 | -1.90% | |
| 8.42 | 8.44 | 8.20 | 8.41 | -0.47% | |
| 8.45 | 8.53 | 8.41 | 8.45 | -0.12% | |
| 8.60 | 8.67 | 8.44 | 8.46 | -1.51% | |
| 8.74 | 8.74 | 8.57 | 8.59 | -1.72% | |
| 8.85 | 8.98 | 8.67 | 8.74 | -0.91% | |
| 8.89 | 8.93 | 8.75 | 8.82 | -0.79% | |
| 8.76 | 8.93 | 8.66 | 8.89 | +1.48% | |
| 8.86 | 8.86 | 8.71 | 8.76 | -1.02% | |
| 8.95 | 8.95 | 8.73 | 8.85 | -0.34% | |
| 8.88 | 8.91 | 8.61 | 8.88 | -0.78% | |
| 9.00 | 9.02 | 8.82 | 8.95 | -0.11% | |
| 9.10 | 9.11 | 8.93 | 8.96 | -1.43% | |
| 9.15 | 9.15 | 8.93 | 9.09 | -0.76% | |
| 9.20 | 9.31 | 9.09 | 9.16 | -1.19% | |
| 9.13 | 9.27 | 9.11 | 9.27 | +1.31% | |
| 9.13 | 9.27 | 9.13 | 9.15 | +0.44% | |
| 9.16 | 9.31 | 9.04 | 9.11 | -1.09% | |
| 9.34 | 9.37 | 9.10 | 9.21 | -1.39% | |
| 9.41 | 9.44 | 9.33 | 9.34 | -0.74% | |
| 9.37 | 9.45 | 9.36 | 9.41 | +0.53% | |
| 9.28 | 9.37 | 9.22 | 9.36 | +1.52% | |
| 9.15 | 9.33 | 9.13 | 9.22 | -1.81% | |
| 9.56 | 9.56 | 9.37 | 9.39 | -2.09% | |
| 9.39 | 9.59 | 9.33 | 9.59 | +1.80% | |
| 9.25 | 9.43 | 9.17 | 9.42 | +1.73% | |
| 9.30 | 9.35 | 9.18 | 9.26 | 0.00% | |
| 9.28 | 9.34 | 9.23 | 9.26 | -0.43% | |
| 9.22 | 9.33 | 9.20 | 9.30 | +0.87% | |
| 9.08 | 9.32 | 9.08 | 9.22 | +1.10% | |
| 9.25 | 9.33 | 9.04 | 9.12 | -1.72% | |
| 9.23 | 9.30 | 9.10 | 9.28 | +0.65% | |
| 9.10 | 9.24 | 9.04 | 9.22 | +1.99% | |
| 8.95 | 9.13 | 8.90 | 9.04 | +1.23% | |
| 9.04 | 9.09 | 8.93 | 8.93 | -1.22% | |
| 8.90 | 9.08 | 8.90 | 9.04 | +1.46% | |
| 8.95 | 9.00 | 8.89 | 8.91 | -0.22% | |
| 8.90 | 8.95 | 8.85 | 8.93 | +0.34% | |
| 8.79 | 8.94 | 8.77 | 8.90 | +1.48% | |
| 8.79 | 8.87 | 8.72 | 8.77 | -0.11% | |
| 8.89 | 8.91 | 8.78 | 8.78 | -1.35% | |
| 9.01 | 9.04 | 8.86 | 8.90 | -1.66% | |
| 9.07 | 9.13 | 9.00 | 9.05 | -0.33% | |
| 8.97 | 9.09 | 8.96 | 9.08 | +1.11% | |
| 9.11 | 9.14 | 8.94 | 8.98 | -0.88% | |
| 9.32 | 9.44 | 8.95 | 9.06 | -2.79% | |
| 9.28 | 9.46 | 9.27 | 9.32 | +0.76% | |
| 9.26 | 9.30 | 9.18 | 9.25 | -0.11% | |
| 9.14 | 9.33 | 9.13 | 9.26 | +0.98% | |
| 9.19 | 9.25 | 9.13 | 9.17 | -0.11% | |
| 9.15 | 9.25 | 9.10 | 9.18 | +0.22% | |
| 9.28 | 9.28 | 9.11 | 9.16 | 0.00% | |
| 9.21 | 9.32 | 9.16 | 9.16 | -0.54% | |
| 9.15 | 9.27 | 9.11 | 9.21 | +0.66% | |
| 9.16 | 9.25 | 9.12 | 9.15 | +0.11% | |
| 9.20 | 9.28 | 9.13 | 9.14 | -0.54% | |
| 9.20 | 9.27 | 9.16 | 9.19 | +0.44% | |
| 8.99 | 9.20 | 8.94 | 9.15 | +1.78% | |
| 8.59 | 9.02 | 8.59 | 8.99 | +4.05% | |
| 8.89 | 8.89 | 8.60 | 8.64 | -2.70% | |
| 8.81 | 9.00 | 8.69 | 8.88 | +0.34% | |
| 9.02 | 9.13 | 8.79 | 8.85 | -1.34% | |
| 9.10 | 9.27 | 8.95 | 8.97 | -1.32% | |
| 9.22 | 9.31 | 9.01 | 9.09 | -2.36% | |
| 9.57 | 9.62 | 9.05 | 9.31 | -5.48% | |
| 9.83 | 9.89 | 9.75 | 9.85 | +0.20% | |
| 10.00 | 10.05 | 9.80 | 9.83 | -1.50% | |
| 9.83 | 10.06 | 9.83 | 9.98 | +1.63% | |
| 9.82 | 9.90 | 9.80 | 9.82 | 0.00% | |
| 9.95 | 9.96 | 9.74 | 9.82 | -0.71% | |
| 9.52 | 9.93 | 9.42 | 9.89 | +1.85% | |
| 9.78 | 9.87 | 9.70 | 9.71 | -0.72% | |
| 9.85 | 9.85 | 9.66 | 9.78 | -0.71% | |
| 9.88 | 9.90 | 9.73 | 9.85 | -0.61% | |
| 9.90 | 9.94 | 9.67 | 9.91 | +0.20% | |
| 9.77 | 9.95 | 9.72 | 9.89 | +1.33% | |
| 9.91 | 9.91 | 9.70 | 9.76 | -1.31% | |
| 10.12 | 10.12 | 9.83 | 9.89 | -2.47% | |
| 10.11 | 10.20 | 10.03 | 10.14 | +0.50% | |
| 10.03 | 10.14 | 10.01 | 10.09 | +1.10% | |
| 10.00 | 10.07 | 9.95 | 9.98 | -0.10% | |
| 9.92 | 10.05 | 9.92 | 9.99 | +0.71% | |
| 9.95 | 9.98 | 9.85 | 9.92 | -0.30% | |
| 9.87 | 9.99 | 9.80 | 9.95 | +0.71% | |
| 9.92 | 9.94 | 9.75 | 9.88 | -0.20% | |
| 9.71 | 9.94 | 9.66 | 9.90 | +1.96% | |
| 9.77 | 9.89 | 9.68 | 9.71 | -0.61% | |
| 9.64 | 9.92 | 9.64 | 9.77 | +1.56% | |
| 9.64 | 9.74 | 9.56 | 9.62 | -0.72% | |
| 9.60 | 9.85 | 9.55 | 9.69 | +0.94% | |
| 9.88 | 9.97 | 9.58 | 9.60 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the RWAY chart for longer ranges.