Australia markets closed

Reliance Worldwide Corporation Limited (RWC.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
4.8438-0.0762 (-1.55%)
At close: 03:59PM AEST
Time period:
25 May 2023 - 25 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 20244.85004.91004.83004.84004.8400408,246
23 May 20244.72004.92004.72004.92004.9200715,504
22 May 20244.91004.91004.73004.80004.80001,280,758
21 May 20244.90004.96504.86004.90004.9000578,787
20 May 20245.00005.02504.97505.00005.0000164,112
17 May 20245.05005.06504.99005.01005.0100293,351
16 May 20245.13005.17505.07005.15005.1500562,025
15 May 20245.07505.09505.01505.05005.0500331,825
14 May 20245.02005.07005.01005.06505.0650887,689
13 May 20244.99005.02004.94005.01005.0100180,329
10 May 20245.05005.08005.00005.01005.0100340,522
09 May 20245.01005.03004.95004.99504.9950552,998
08 May 20245.05005.05004.99505.01005.0100850,053
07 May 20245.04005.05004.99505.03005.0300840,842
06 May 20245.02005.02004.95004.98004.9800566,439
03 May 20245.03005.04004.98505.00005.0000705,453
02 May 20245.09005.10004.98005.00005.0000509,129
01 May 20245.10005.14004.99505.04505.0450471,327
30 Apr 20245.17005.19505.11505.16005.1600329,544
29 Apr 20245.10005.20005.09505.20005.20001,466,962
26 Apr 20245.14505.19505.10005.11005.1100871,143
24 Apr 20245.23005.23005.15505.21505.2150420,173
23 Apr 20245.13005.22005.10505.21005.2100398,184
22 Apr 20245.17505.17505.08505.09505.0950695,546
19 Apr 20245.13005.17005.00005.05505.0550569,116
18 Apr 20245.20005.22005.16005.17005.1700359,367
17 Apr 2024------
16 Apr 20245.23005.27505.15505.23005.2300680,515
15 Apr 20245.37005.41005.30005.33005.3300431,243
12 Apr 20245.39005.48005.38005.43005.43001,762,043
11 Apr 20245.34005.44005.30005.43005.43003,019,183
10 Apr 20245.45005.49005.38005.41005.4100642,346
09 Apr 20245.66005.66505.50505.51005.5100420,216
08 Apr 20245.61005.68505.56005.63005.6300467,643
05 Apr 20245.56005.65505.54005.58005.5800659,727
04 Apr 20245.78005.81005.64005.65005.6500672,310
03 Apr 20245.68005.76005.64505.75005.7500655,571
02 Apr 20245.70005.78505.70005.77005.7700618,125
28 Mar 20245.80005.82505.73005.75005.7500593,258
27 Mar 20245.71005.76005.65505.66505.6650940,926
26 Mar 20245.81005.82005.75005.76005.7600562,872
25 Mar 20245.81005.89005.81005.87505.8750246,908
22 Mar 20245.65505.78005.65505.78005.7800251,973
21 Mar 20245.81005.88005.69005.71005.7100445,852
20 Mar 20245.72005.74005.66005.67005.6700691,573
19 Mar 20245.72505.73005.59505.65005.6500396,432
18 Mar 20245.60005.74505.59005.74005.7400672,230
15 Mar 20245.65005.67005.56505.61005.61002,647,642
14 Mar 20245.64505.81005.64505.74005.74004,601,316
13 Mar 20245.58505.66005.57005.64505.6450316,726
12 Mar 20245.63005.67005.51005.53005.5300756,606
11 Mar 20245.62005.65005.54005.62005.6200439,072
08 Mar 20245.62005.72505.60005.70505.7050617,053
07 Mar 20245.57005.67005.55005.62005.6200502,176
06 Mar 20245.54005.56005.46005.54005.5400643,826
06 Mar 20240.03459 Dividend
05 Mar 20245.50005.59505.45505.56005.52541,633,787
04 Mar 20245.54005.54505.48005.52005.4857617,989
01 Mar 20245.49005.67005.48505.55005.51554,895,454
29 Feb 20245.24005.49005.24005.49005.45584,524,751
28 Feb 20245.27005.39505.26005.35005.3167735,082
27 Feb 20245.27005.37505.25005.25505.2223960,682
26 Feb 20245.24005.32005.17005.30505.2720465,431
23 Feb 20245.37005.41005.27505.29005.2571695,668
22 Feb 20245.21005.36005.17505.35005.31673,296,599
21 Feb 20245.15505.18005.03005.11005.0782577,737
20 Feb 20244.92005.16504.92005.08005.04841,781,034
19 Feb 20244.54004.84004.48004.68004.65093,686,400
16 Feb 20244.53004.58004.36004.36004.3329680,205
15 Feb 20244.47004.51504.42004.44004.4124537,899
14 Feb 20244.30004.42004.30004.41004.3826661,930
13 Feb 20244.49004.49004.29004.32004.2931854,192
12 Feb 20244.36004.44004.36004.40504.3776597,573
09 Feb 20244.35004.35004.29504.32004.2931385,069
08 Feb 20244.31004.33004.28004.30004.2732995,096
07 Feb 20244.30004.31004.23504.25504.2285621,868
06 Feb 20244.17004.20004.16504.19004.1639517,683
05 Feb 20244.15504.23004.15504.19504.1689153,088
02 Feb 20244.21004.23504.20504.22004.1937405,051
01 Feb 20244.20004.24504.16504.18004.1540339,633
31 Jan 20244.19004.24004.15004.22504.19871,090,376
30 Jan 20244.19004.25004.14004.15004.1242486,584
29 Jan 20244.20004.21504.14004.15504.1292549,442
25 Jan 20244.29004.29004.19004.19504.1689261,206
24 Jan 20244.30004.32504.26504.28004.2534260,128
23 Jan 20244.30004.35504.30004.32504.2981282,688
22 Jan 20244.34004.34004.29504.30004.2732345,757
19 Jan 20244.21004.29004.21004.25004.2236313,174
18 Jan 2024------
17 Jan 20244.27004.27004.16004.17004.1441359,027
16 Jan 20244.35004.35004.23004.24004.2136476,529
15 Jan 20244.35004.38004.33004.38004.3528158,565
12 Jan 20244.39504.42504.38004.39004.3627762,609
11 Jan 20244.40004.45004.36004.42504.3975396,380
10 Jan 20244.35004.41004.32504.34004.3130334,600
09 Jan 20244.33004.38004.31004.33004.3031456,819
08 Jan 20244.31004.33004.26004.26504.2385320,280
05 Jan 20244.34004.35004.30004.33004.3031297,755
04 Jan 20244.32004.33504.28504.33004.3031323,199
03 Jan 20244.36004.37004.29004.30004.2732267,006
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...