Reliance Worldwide Corporation Limited (RWC.XA)
Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
At close: 03:59PM AEST
Time period:
27 July 2023 - 27 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 July 2024 | 4.9300 | 4.9700 | 4.9100 | 4.9400 | 4.9400 | 655,288 |
| 25 July 2024 | 4.8900 | 4.9700 | 4.8850 | 4.9200 | 4.9200 | 2,612,425 |
| 24 July 2024 | 4.8900 | 4.9800 | 4.8400 | 4.9650 | 4.9650 | 469,321 |
| 23 July 2024 | 4.9200 | 4.9800 | 4.9100 | 4.9600 | 4.9600 | 384,848 |
| 22 July 2024 | 4.8200 | 4.9200 | 4.8000 | 4.9150 | 4.9150 | 1,268,366 |
| 19 July 2024 | 4.8400 | 4.8900 | 4.7950 | 4.8550 | 4.8550 | - |
| 18 July 2024 | 4.9000 | 4.9800 | 4.8650 | 4.9800 | 4.9800 | 1,285,032 |
| 17 July 2024 | 4.8600 | 4.9500 | 4.8200 | 4.9300 | 4.9300 | 2,756,723 |
| 16 July 2024 | 4.5900 | 4.6950 | 4.5400 | 4.6950 | 4.6950 | 831,785 |
| 15 July 2024 | 4.5500 | 4.6500 | 4.5300 | 4.5600 | 4.5600 | 2,696,535 |
| 12 July 2024 | 4.4800 | 4.5900 | 4.4700 | 4.5300 | 4.5300 | 6,037,311 |
| 11 July 2024 | 4.3700 | 4.4100 | 4.3400 | 4.3900 | 4.3900 | 2,855,878 |
| 10 July 2024 | 4.4100 | 4.4100 | 4.3000 | 4.3100 | 4.3100 | 622,770 |
| 09 July 2024 | 4.3900 | 4.4500 | 4.3750 | 4.4200 | 4.4200 | 3,599,504 |
| 08 July 2024 | 4.3800 | 4.3800 | 4.3200 | 4.3500 | 4.3500 | 297,524 |
| 05 July 2024 | 4.4100 | 4.4200 | 4.3750 | 4.3900 | 4.3900 | 181,163 |
| 04 July 2024 | 4.4600 | 4.4650 | 4.3750 | 4.4250 | 4.4250 | 423,799 |
| 03 July 2024 | 4.3800 | 4.4200 | 4.3700 | 4.4000 | 4.4000 | 1,027,080 |
| 02 July 2024 | 4.4200 | 4.4300 | 4.3600 | 4.3800 | 4.3800 | 2,008,313 |
| 01 July 2024 | 4.4200 | 4.4700 | 4.3700 | 4.4300 | 4.4300 | 385,335 |
| 28 June 2024 | 4.5400 | 4.5800 | 4.5200 | 4.5250 | 4.5250 | 325,354 |
| 27 June 2024 | 4.4300 | 4.5350 | 4.4300 | 4.5300 | 4.5300 | 540,865 |
| 26 June 2024 | 4.5100 | 4.5200 | 4.4000 | 4.4800 | 4.4800 | 642,598 |
| 25 June 2024 | 4.5700 | 4.5900 | 4.5200 | 4.5700 | 4.5700 | 232,778 |
| 24 June 2024 | 4.6200 | 4.6400 | 4.5200 | 4.5200 | 4.5200 | 427,697 |
| 21 June 2024 | 4.6700 | 4.6700 | 4.4450 | 4.5900 | 4.5900 | 917,137 |
| 20 June 2024 | 4.4000 | 4.6600 | 4.3700 | 4.6500 | 4.6500 | 772,370 |
| 19 June 2024 | 4.7300 | 4.7500 | 4.5800 | 4.5900 | 4.5900 | 636,102 |
| 18 June 2024 | 4.8000 | 4.8200 | 4.7400 | 4.7500 | 4.7500 | 462,893 |
| 17 June 2024 | 4.7800 | 4.7800 | 4.7000 | 4.7100 | 4.7100 | 910,013 |
| 14 June 2024 | 4.8400 | 4.8400 | 4.7400 | 4.7750 | 4.7750 | 257,497 |
| 13 June 2024 | 4.8400 | 4.8800 | 4.8150 | 4.8300 | 4.8300 | 417,474 |
| 12 June 2024 | 4.8700 | 4.8800 | 4.7800 | 4.7850 | 4.7850 | 143,215 |
| 11 June 2024 | 4.8400 | 4.8850 | 4.7700 | 4.7800 | 4.7800 | 952,827 |
| 07 June 2024 | 4.8700 | 4.9000 | 4.8400 | 4.9000 | 4.9000 | 343,261 |
| 06 June 2024 | 4.9400 | 4.9650 | 4.8900 | 4.9000 | 4.9000 | 284,240 |
| 05 June 2024 | 4.8200 | 4.9050 | 4.7800 | 4.8700 | 4.8700 | 465,095 |
| 04 June 2024 | 4.8900 | 4.9250 | 4.7900 | 4.8050 | 4.8050 | 385,644 |
| 03 June 2024 | 4.9000 | 4.9200 | 4.8700 | 4.9050 | 4.9050 | 1,580,039 |
| 31 May 2024 | 4.9000 | 4.9300 | 4.7900 | 4.8600 | 4.8600 | 1,870,013 |
| 30 May 2024 | 4.7300 | 4.8600 | 4.7300 | 4.8500 | 4.8500 | 748,499 |
| 29 May 2024 | 4.7800 | 4.8300 | 4.6950 | 4.7100 | 4.7100 | 668,115 |
| 28 May 2024 | 4.8450 | 4.9400 | 4.8450 | 4.8900 | 4.8900 | 1,533,142 |
| 27 May 2024 | 4.9200 | 4.9250 | 4.8150 | 4.8500 | 4.8500 | 1,242,481 |
| 24 May 2024 | 4.8500 | 4.9100 | 4.8300 | 4.8400 | 4.8400 | 408,246 |
| 23 May 2024 | 4.7200 | 4.9200 | 4.7200 | 4.9200 | 4.9200 | 715,504 |
| 22 May 2024 | 4.9100 | 4.9100 | 4.7300 | 4.8000 | 4.8000 | 1,280,758 |
| 21 May 2024 | 4.9000 | 4.9650 | 4.8600 | 4.9000 | 4.9000 | 578,787 |
| 20 May 2024 | 5.0000 | 5.0250 | 4.9750 | 5.0000 | 5.0000 | 164,112 |
| 17 May 2024 | 5.0500 | 5.0650 | 4.9900 | 5.0100 | 5.0100 | 293,351 |
| 16 May 2024 | 5.1300 | 5.1750 | 5.0700 | 5.1500 | 5.1500 | 562,025 |
| 15 May 2024 | 5.0750 | 5.0950 | 5.0150 | 5.0500 | 5.0500 | 331,825 |
| 14 May 2024 | 5.0200 | 5.0700 | 5.0100 | 5.0650 | 5.0650 | 887,689 |
| 13 May 2024 | 4.9900 | 5.0200 | 4.9400 | 5.0100 | 5.0100 | 180,329 |
| 10 May 2024 | 5.0500 | 5.0800 | 5.0000 | 5.0100 | 5.0100 | 340,522 |
| 09 May 2024 | 5.0100 | 5.0300 | 4.9500 | 4.9950 | 4.9950 | 552,998 |
| 08 May 2024 | 5.0500 | 5.0500 | 4.9950 | 5.0100 | 5.0100 | 850,053 |
| 07 May 2024 | 5.0400 | 5.0500 | 4.9950 | 5.0300 | 5.0300 | 840,842 |
| 06 May 2024 | 5.0200 | 5.0200 | 4.9500 | 4.9800 | 4.9800 | 566,439 |
| 03 May 2024 | 5.0300 | 5.0400 | 4.9850 | 5.0000 | 5.0000 | 705,453 |
| 02 May 2024 | 5.0900 | 5.1000 | 4.9800 | 5.0000 | 5.0000 | 509,129 |
| 01 May 2024 | 5.1000 | 5.1400 | 4.9950 | 5.0450 | 5.0450 | 471,327 |
| 30 Apr 2024 | 5.1700 | 5.1950 | 5.1150 | 5.1600 | 5.1600 | 329,544 |
| 29 Apr 2024 | 5.1000 | 5.2000 | 5.0950 | 5.2000 | 5.2000 | 1,466,962 |
| 26 Apr 2024 | 5.1450 | 5.1950 | 5.1000 | 5.1100 | 5.1100 | 871,143 |
| 24 Apr 2024 | 5.2300 | 5.2300 | 5.1550 | 5.2150 | 5.2150 | 420,173 |
| 23 Apr 2024 | 5.1300 | 5.2200 | 5.1050 | 5.2100 | 5.2100 | 398,184 |
| 22 Apr 2024 | 5.1750 | 5.1750 | 5.0850 | 5.0950 | 5.0950 | 695,546 |
| 19 Apr 2024 | 5.1300 | 5.1700 | 5.0000 | 5.0550 | 5.0550 | 569,116 |
| 18 Apr 2024 | 5.2000 | 5.2200 | 5.1600 | 5.1700 | 5.1700 | 359,367 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 5.2300 | 5.2750 | 5.1550 | 5.2300 | 5.2300 | 680,515 |
| 15 Apr 2024 | 5.3700 | 5.4100 | 5.3000 | 5.3300 | 5.3300 | 431,243 |
| 12 Apr 2024 | 5.3900 | 5.4800 | 5.3800 | 5.4300 | 5.4300 | 1,762,043 |
| 11 Apr 2024 | 5.3400 | 5.4400 | 5.3000 | 5.4300 | 5.4300 | 3,019,183 |
| 10 Apr 2024 | 5.4500 | 5.4900 | 5.3800 | 5.4100 | 5.4100 | 642,346 |
| 09 Apr 2024 | 5.6600 | 5.6650 | 5.5050 | 5.5100 | 5.5100 | 420,216 |
| 08 Apr 2024 | 5.6100 | 5.6850 | 5.5600 | 5.6300 | 5.6300 | 467,643 |
| 05 Apr 2024 | 5.5600 | 5.6550 | 5.5400 | 5.5800 | 5.5800 | 659,727 |
| 04 Apr 2024 | 5.7800 | 5.8100 | 5.6400 | 5.6500 | 5.6500 | 672,310 |
| 03 Apr 2024 | 5.6800 | 5.7600 | 5.6450 | 5.7500 | 5.7500 | 655,571 |
| 02 Apr 2024 | 5.7000 | 5.7850 | 5.7000 | 5.7700 | 5.7700 | 618,125 |
| 28 Mar 2024 | 5.8000 | 5.8250 | 5.7300 | 5.7500 | 5.7500 | 593,258 |
| 27 Mar 2024 | 5.7100 | 5.7600 | 5.6550 | 5.6650 | 5.6650 | 940,926 |
| 26 Mar 2024 | 5.8100 | 5.8200 | 5.7500 | 5.7600 | 5.7600 | 562,872 |
| 25 Mar 2024 | 5.8100 | 5.8900 | 5.8100 | 5.8750 | 5.8750 | 246,908 |
| 22 Mar 2024 | 5.6550 | 5.7800 | 5.6550 | 5.7800 | 5.7800 | 251,973 |
| 21 Mar 2024 | 5.8100 | 5.8800 | 5.6900 | 5.7100 | 5.7100 | 445,852 |
| 20 Mar 2024 | 5.7200 | 5.7400 | 5.6600 | 5.6700 | 5.6700 | 691,573 |
| 19 Mar 2024 | 5.7250 | 5.7300 | 5.5950 | 5.6500 | 5.6500 | 396,432 |
| 18 Mar 2024 | 5.6000 | 5.7450 | 5.5900 | 5.7400 | 5.7400 | 672,230 |
| 15 Mar 2024 | 5.6500 | 5.6700 | 5.5650 | 5.6100 | 5.6100 | 2,647,642 |
| 14 Mar 2024 | 5.6450 | 5.8100 | 5.6450 | 5.7400 | 5.7400 | 4,601,316 |
| 13 Mar 2024 | 5.5850 | 5.6600 | 5.5700 | 5.6450 | 5.6450 | 316,726 |
| 12 Mar 2024 | 5.6300 | 5.6700 | 5.5100 | 5.5300 | 5.5300 | 756,606 |
| 11 Mar 2024 | 5.6200 | 5.6500 | 5.5400 | 5.6200 | 5.6200 | 439,072 |
| 08 Mar 2024 | 5.6200 | 5.7250 | 5.6000 | 5.7050 | 5.7050 | 617,053 |
| 07 Mar 2024 | 5.5700 | 5.6700 | 5.5500 | 5.6200 | 5.6200 | 502,176 |
| 06 Mar 2024 | 5.5400 | 5.5600 | 5.4600 | 5.5400 | 5.5400 | 643,826 |
| 06 Mar 2024 | 0.03459 Dividend | |||||
| *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.