Australia markets open in 5 hours 54 minutes

Reliance Worldwide Corporation Limited (RWC.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
4.8800-0.0800 (-1.61%)
At close: 04:10PM AEST
Time period:
22 July 2023 - 22 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
19 July 20244.83004.88504.79504.88004.88002,534,321
18 July 20244.91004.99004.86004.96004.96003,635,081
17 July 20244.89004.95004.82504.94004.94003,917,919
16 July 20244.60004.69004.54004.67004.67003,684,942
15 July 20244.59004.65004.53004.56004.56002,453,769
12 July 20244.47004.59004.44004.53004.53003,390,745
11 July 20244.40004.41004.34004.39004.39001,885,083
10 July 20244.39004.41004.30504.33004.33001,477,075
09 July 20244.39004.45004.37004.40004.40001,513,373
08 July 20244.37004.39004.32004.37004.37001,290,493
05 July 20244.41004.42004.37004.39004.3900679,974
04 July 20244.46004.47004.37504.42004.42001,285,602
03 July 20244.39004.42004.37004.38004.38001,100,537
02 July 20244.42004.43004.36004.39004.39002,399,209
01 July 20244.40004.47004.37004.44004.44001,813,217
28 June 20244.55004.58004.52004.52004.5200977,281
27 June 20244.43004.54004.43004.54004.54002,279,155
26 June 20244.52004.52004.40504.47004.47003,480,748
25 June 20244.58004.59004.52004.56004.56001,964,263
24 June 20244.61004.64004.52004.52004.52001,338,000
21 June 20244.67004.67004.44004.58004.58005,817,965
20 June 20244.40004.66004.37004.62004.62004,719,567
19 June 20244.73004.75004.56004.56004.56002,778,683
18 June 20244.80004.82004.74004.75004.75001,474,835
17 June 20244.79004.79004.70004.72004.72001,203,742
14 June 20244.85004.85004.74004.79004.7900628,785
13 June 20244.84004.88004.81004.81004.81001,628,987
12 June 20244.87004.88004.77004.78004.7800786,263
11 June 20244.84004.89004.77004.80004.80001,690,945
07 June 20244.88004.90004.83504.90004.9000819,688
06 June 20244.94004.96504.88004.88004.88001,270,249
05 June 20244.82004.91004.78004.86004.86002,336,671
04 June 20244.90004.93004.79004.81004.81001,233,262
03 June 20244.90004.92004.87004.91004.91001,637,964
31 May 20244.94004.94004.79004.85004.85003,283,152
30 May 20244.73004.86004.70004.84004.84004,189,197
29 May 20244.79004.83004.69004.71004.71005,093,687
28 May 20244.86004.94004.84504.87004.87003,095,545
27 May 20244.91004.93004.81504.85004.85002,370,910
24 May 20244.86004.91504.83004.83004.83001,788,999
23 May 20244.72004.95004.71004.95004.95003,871,390
22 May 20244.91004.92004.73004.77004.77006,030,001
21 May 20244.94004.97004.85004.90004.90002,538,619
20 May 20245.00005.03004.97505.02005.0200708,084
17 May 20245.05005.06004.99005.01005.01001,528,738
16 May 20245.14005.18005.07005.14005.14004,184,852
15 May 20245.09005.09505.01505.05005.05001,589,916
14 May 20245.02005.08005.01005.05005.05001,473,115
13 May 20245.00005.02004.94005.01005.0100687,986
10 May 20245.04005.08005.00005.00005.00001,201,567
09 May 20245.04005.04004.95505.01005.01002,364,735
08 May 20245.05005.09004.99505.02005.02002,177,419
07 May 20245.04005.06004.99005.06005.06003,135,182
06 May 20245.04005.04004.94504.99004.99001,529,333
03 May 20245.02005.04004.98505.01005.01002,046,496
02 May 20245.09005.10004.98005.00005.000014,929,909
01 May 20245.08005.14004.99505.03005.03001,827,669
30 Apr 20245.19005.20005.11005.18005.18001,841,154
29 Apr 20245.19005.21005.09505.21005.21001,893,999
26 Apr 20245.15005.20005.09505.11005.11001,981,969
24 Apr 20245.23005.24005.15005.23005.23001,849,626
23 Apr 20245.13005.22005.10005.21005.21007,152,962
22 Apr 20245.16005.19005.08005.11005.11002,037,629
19 Apr 20245.09005.17005.00005.06005.06002,664,046
18 Apr 20245.19005.22005.16005.18005.18004,064,707
17 Apr 20245.28005.30005.19005.19005.19001,360,898
16 Apr 20245.25005.27505.15005.23005.23004,826,874
15 Apr 20245.35005.41005.30005.32005.32002,790,932
12 Apr 20245.40005.48005.38005.42005.42001,433,550
11 Apr 20245.34005.44005.30005.44005.44002,849,182
10 Apr 20245.45005.49005.38005.42005.42003,818,097
09 Apr 20245.66005.68005.50005.51005.51001,529,553
08 Apr 20245.62005.69005.56005.65005.65001,538,987
05 Apr 20245.61005.65505.54005.57005.57002,308,090
04 Apr 20245.80005.83005.64005.66005.66002,446,665
03 Apr 20245.70005.76005.64005.75005.75003,467,674
02 Apr 20245.73005.79005.69005.78005.78003,161,681
28 Mar 20245.80005.83005.73005.75005.75002,792,860
27 Mar 20245.71005.76005.65505.69005.69002,523,854
26 Mar 20245.79005.83005.74005.74005.74001,791,425
25 Mar 20245.80005.90005.80005.87005.87001,555,238
22 Mar 20245.69005.79005.64005.77005.77001,187,451
21 Mar 20245.86005.88005.69005.72005.72002,844,089
20 Mar 20245.72005.74005.66005.69005.69001,690,512
19 Mar 20245.71005.75005.59005.66005.66001,455,537
18 Mar 20245.60005.76005.58005.76005.76003,265,944
15 Mar 20245.66005.68005.56505.63005.63003,947,432
14 Mar 20245.66005.82005.64005.74005.74003,042,003
13 Mar 20245.59005.66505.58005.66005.66001,319,003
12 Mar 20245.63005.67005.51005.55005.55002,373,265
11 Mar 20245.62005.64005.54005.62005.62001,649,276
08 Mar 20245.65005.73005.59005.69005.69002,246,072
07 Mar 20245.60005.66505.55005.62005.62002,214,066
06 Mar 20245.53005.56005.46005.55005.55001,774,367
06 Mar 20240.03459 Dividend
05 Mar 20245.51005.59505.45505.56005.52541,918,016
04 Mar 20245.54005.55005.48005.54005.50551,676,836
01 Mar 20245.50005.67005.48005.54005.50552,272,135
29 Feb 20245.27005.49505.24005.48005.44593,194,953
28 Feb 20245.30005.40005.26005.35005.31672,590,421
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...