Reliance Worldwide Corporation Limited (RWC.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 5.09 | 5.17 | 5.00 | 5.06 | 5.06 | 2,664,046 |
| 18 Apr 2024 | 5.19 | 5.22 | 5.16 | 5.18 | 5.18 | 4,064,707 |
| 17 Apr 2024 | 5.28 | 5.30 | 5.19 | 5.19 | 5.19 | 1,360,898 |
| 16 Apr 2024 | 5.25 | 5.28 | 5.15 | 5.23 | 5.23 | 4,826,874 |
| 15 Apr 2024 | 5.35 | 5.41 | 5.30 | 5.32 | 5.32 | 2,790,932 |
| 12 Apr 2024 | 5.40 | 5.48 | 5.38 | 5.42 | 5.42 | 1,433,550 |
| 11 Apr 2024 | 5.34 | 5.44 | 5.30 | 5.44 | 5.44 | 2,849,182 |
| 10 Apr 2024 | 5.45 | 5.49 | 5.38 | 5.42 | 5.42 | 3,818,097 |
| 09 Apr 2024 | 5.66 | 5.68 | 5.50 | 5.51 | 5.51 | 1,529,553 |
| 08 Apr 2024 | 5.62 | 5.69 | 5.56 | 5.65 | 5.65 | 1,538,987 |
| 05 Apr 2024 | 5.61 | 5.66 | 5.54 | 5.57 | 5.57 | 2,308,090 |
| 04 Apr 2024 | 5.80 | 5.83 | 5.64 | 5.66 | 5.66 | 2,446,665 |
| 03 Apr 2024 | 5.70 | 5.76 | 5.64 | 5.75 | 5.75 | 3,467,674 |
| 02 Apr 2024 | 5.73 | 5.79 | 5.69 | 5.78 | 5.78 | 3,161,681 |
| 28 Mar 2024 | 5.80 | 5.83 | 5.73 | 5.75 | 5.75 | 2,792,860 |
| 27 Mar 2024 | 5.71 | 5.76 | 5.66 | 5.69 | 5.69 | 2,523,854 |
| 26 Mar 2024 | 5.79 | 5.83 | 5.74 | 5.74 | 5.74 | 1,791,425 |
| 25 Mar 2024 | 5.80 | 5.90 | 5.80 | 5.87 | 5.87 | 1,555,238 |
| 22 Mar 2024 | 5.69 | 5.79 | 5.64 | 5.77 | 5.77 | 1,187,451 |
| 21 Mar 2024 | 5.86 | 5.88 | 5.69 | 5.72 | 5.72 | 2,844,089 |
| 20 Mar 2024 | 5.72 | 5.74 | 5.66 | 5.69 | 5.69 | 1,690,512 |
| 19 Mar 2024 | 5.71 | 5.75 | 5.59 | 5.66 | 5.66 | 1,455,537 |
| 18 Mar 2024 | 5.60 | 5.76 | 5.58 | 5.76 | 5.76 | 3,265,944 |
| 15 Mar 2024 | 5.66 | 5.68 | 5.57 | 5.63 | 5.63 | 3,947,432 |
| 14 Mar 2024 | 5.66 | 5.82 | 5.64 | 5.74 | 5.74 | 3,042,003 |
| 13 Mar 2024 | 5.59 | 5.66 | 5.58 | 5.66 | 5.66 | 1,319,003 |
| 12 Mar 2024 | 5.63 | 5.67 | 5.51 | 5.55 | 5.55 | 2,373,265 |
| 11 Mar 2024 | 5.62 | 5.64 | 5.54 | 5.62 | 5.62 | 1,649,276 |
| 08 Mar 2024 | 5.65 | 5.73 | 5.59 | 5.69 | 5.69 | 2,246,072 |
| 07 Mar 2024 | 5.60 | 5.66 | 5.55 | 5.62 | 5.62 | 2,214,066 |
| 06 Mar 2024 | 5.53 | 5.56 | 5.46 | 5.55 | 5.55 | 1,774,367 |
| 06 Mar 2024 | 0.03459 Dividend | |||||
| 05 Mar 2024 | 5.51 | 5.59 | 5.45 | 5.56 | 5.53 | 1,918,016 |
| 04 Mar 2024 | 5.54 | 5.55 | 5.48 | 5.54 | 5.51 | 1,676,836 |
| 01 Mar 2024 | 5.50 | 5.67 | 5.48 | 5.54 | 5.51 | 2,272,135 |
| 29 Feb 2024 | 5.27 | 5.49 | 5.24 | 5.48 | 5.45 | 3,194,953 |
| 28 Feb 2024 | 5.30 | 5.40 | 5.26 | 5.35 | 5.32 | 2,590,421 |
| 27 Feb 2024 | 5.28 | 5.38 | 5.25 | 5.27 | 5.24 | 2,400,816 |
| 26 Feb 2024 | 5.25 | 5.32 | 5.17 | 5.31 | 5.28 | 1,736,055 |
| 23 Feb 2024 | 5.39 | 5.42 | 5.27 | 5.27 | 5.24 | 7,224,396 |
| 22 Feb 2024 | 5.21 | 5.36 | 5.18 | 5.36 | 5.33 | 5,636,406 |
| 21 Feb 2024 | 5.18 | 5.19 | 5.03 | 5.18 | 5.15 | 4,312,338 |
| 20 Feb 2024 | 4.91 | 5.16 | 4.91 | 5.11 | 5.08 | 9,349,698 |
| 19 Feb 2024 | 4.55 | 4.84 | 4.48 | 4.70 | 4.67 | 4,568,631 |
| 16 Feb 2024 | 4.53 | 4.58 | 4.36 | 4.41 | 4.38 | 2,407,623 |
| 15 Feb 2024 | 4.46 | 4.52 | 4.42 | 4.47 | 4.44 | 1,924,013 |
| 14 Feb 2024 | 4.29 | 4.42 | 4.29 | 4.42 | 4.39 | 1,538,108 |
| 13 Feb 2024 | 4.49 | 4.51 | 4.29 | 4.31 | 4.28 | 1,608,910 |
| 12 Feb 2024 | 4.35 | 4.44 | 4.35 | 4.40 | 4.37 | 1,898,186 |
| 09 Feb 2024 | 4.35 | 4.35 | 4.29 | 4.33 | 4.30 | 1,272,904 |
| 08 Feb 2024 | 4.31 | 4.33 | 4.28 | 4.30 | 4.27 | 1,434,288 |
| 07 Feb 2024 | 4.30 | 4.31 | 4.23 | 4.28 | 4.25 | 2,199,129 |
| 06 Feb 2024 | 4.17 | 4.20 | 4.16 | 4.20 | 4.17 | 1,296,686 |
| 05 Feb 2024 | 4.19 | 4.23 | 4.15 | 4.20 | 4.17 | 703,942 |
| 02 Feb 2024 | 4.20 | 4.24 | 4.20 | 4.23 | 4.20 | 1,610,001 |
| 01 Feb 2024 | 4.22 | 4.25 | 4.16 | 4.17 | 4.14 | 1,582,795 |
| 31 Jan 2024 | 4.19 | 4.24 | 4.15 | 4.24 | 4.21 | 1,860,626 |
| 30 Jan 2024 | 4.20 | 4.27 | 4.14 | 4.16 | 4.13 | 2,523,392 |
| 29 Jan 2024 | 4.20 | 4.22 | 4.14 | 4.15 | 4.12 | 2,412,847 |
| 25 Jan 2024 | 4.33 | 4.33 | 4.19 | 4.19 | 4.16 | 1,200,311 |
| 24 Jan 2024 | 4.31 | 4.33 | 4.26 | 4.29 | 4.26 | 880,036 |
| 23 Jan 2024 | 4.29 | 4.36 | 4.29 | 4.34 | 4.31 | 1,242,140 |
| 22 Jan 2024 | 4.34 | 4.36 | 4.30 | 4.32 | 4.29 | 1,254,134 |
| 19 Jan 2024 | 4.22 | 4.29 | 4.21 | 4.24 | 4.21 | 1,572,226 |
| 18 Jan 2024 | 4.16 | 4.20 | 4.13 | 4.19 | 4.16 | 2,202,709 |
| 17 Jan 2024 | 4.26 | 4.27 | 4.16 | 4.17 | 4.14 | 2,233,970 |
| 16 Jan 2024 | 4.38 | 4.38 | 4.24 | 4.24 | 4.21 | 1,825,402 |
| 15 Jan 2024 | 4.36 | 4.37 | 4.33 | 4.36 | 4.33 | 148,381 |
| 12 Jan 2024 | 4.38 | 4.43 | 4.38 | 4.38 | 4.35 | 2,895,384 |
| 11 Jan 2024 | 4.42 | 4.46 | 4.36 | 4.41 | 4.38 | 3,921,910 |
| 10 Jan 2024 | 4.35 | 4.41 | 4.33 | 4.36 | 4.33 | 1,328,005 |
| 09 Jan 2024 | 4.35 | 4.38 | 4.32 | 4.35 | 4.32 | 1,687,132 |
| 08 Jan 2024 | 4.29 | 4.33 | 4.26 | 4.27 | 4.24 | 3,055,233 |
| 05 Jan 2024 | 4.35 | 4.35 | 4.30 | 4.32 | 4.29 | 993,430 |
| 04 Jan 2024 | 4.33 | 4.34 | 4.28 | 4.32 | 4.29 | 1,671,920 |
| 03 Jan 2024 | 4.34 | 4.37 | 4.29 | 4.31 | 4.28 | 1,336,669 |
| 02 Jan 2024 | 4.45 | 4.45 | 4.39 | 4.41 | 4.38 | 449,106 |
| 29 Dec 2023 | 4.42 | 4.44 | 4.39 | 4.43 | 4.40 | 616,515 |
| 28 Dec 2023 | 4.47 | 4.47 | 4.38 | 4.42 | 4.39 | 580,451 |
| 27 Dec 2023 | 4.43 | 4.45 | 4.39 | 4.41 | 4.38 | 2,364,669 |
| 22 Dec 2023 | 4.38 | 4.40 | 4.33 | 4.36 | 4.33 | 917,860 |
| 21 Dec 2023 | 4.28 | 4.35 | 4.26 | 4.34 | 4.31 | 2,552,771 |
| 20 Dec 2023 | 4.42 | 4.45 | 4.36 | 4.40 | 4.37 | 2,130,644 |
| 19 Dec 2023 | 4.29 | 4.43 | 4.22 | 4.38 | 4.35 | 2,510,305 |
| 18 Dec 2023 | 4.38 | 4.47 | 4.33 | 4.33 | 4.30 | 2,840,585 |
| 15 Dec 2023 | 4.30 | 4.49 | 4.24 | 4.44 | 4.41 | 8,740,064 |
| 14 Dec 2023 | 4.18 | 4.22 | 4.14 | 4.20 | 4.17 | 3,466,014 |
| 13 Dec 2023 | 4.01 | 4.09 | 3.99 | 4.05 | 4.02 | 2,105,300 |
| 12 Dec 2023 | 3.99 | 4.05 | 3.94 | 4.00 | 3.98 | 2,564,279 |
| 11 Dec 2023 | 3.94 | 3.98 | 3.92 | 3.93 | 3.91 | 1,823,843 |
| 08 Dec 2023 | 3.86 | 3.92 | 3.83 | 3.91 | 3.89 | 1,152,824 |
| 07 Dec 2023 | 3.95 | 3.98 | 3.87 | 3.90 | 3.88 | 1,379,556 |
| 06 Dec 2023 | 3.90 | 3.97 | 3.86 | 3.96 | 3.94 | 2,216,493 |
| 05 Dec 2023 | 3.97 | 3.97 | 3.86 | 3.89 | 3.87 | 1,596,395 |
| 04 Dec 2023 | 3.91 | 4.01 | 3.89 | 3.96 | 3.94 | 2,473,762 |
| 01 Dec 2023 | 3.85 | 3.91 | 3.81 | 3.88 | 3.86 | 1,259,550 |
| 30 Nov 2023 | 3.73 | 3.85 | 3.72 | 3.84 | 3.82 | 6,458,689 |
| 29 Nov 2023 | 3.71 | 3.74 | 3.67 | 3.69 | 3.67 | 927,864 |
| 28 Nov 2023 | 3.73 | 3.74 | 3.66 | 3.68 | 3.66 | 2,558,515 |
| 27 Nov 2023 | 3.77 | 3.78 | 3.73 | 3.73 | 3.71 | 619,630 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.