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:
29 Apr 2023 - 29 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 5.14 | 5.20 | 5.10 | 5.11 | 5.11 | 871,143 |
| 24 Apr 2024 | 5.23 | 5.23 | 5.16 | 5.22 | 5.22 | 420,173 |
| 23 Apr 2024 | 5.13 | 5.22 | 5.11 | 5.21 | 5.21 | 398,184 |
| 22 Apr 2024 | 5.18 | 5.18 | 5.09 | 5.09 | 5.09 | 695,546 |
| 19 Apr 2024 | 5.13 | 5.17 | 5.00 | 5.05 | 5.05 | 569,116 |
| 18 Apr 2024 | 5.20 | 5.22 | 5.16 | 5.17 | 5.17 | 359,367 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 5.23 | 5.28 | 5.16 | 5.23 | 5.23 | 680,515 |
| 15 Apr 2024 | 5.37 | 5.41 | 5.30 | 5.33 | 5.33 | 431,243 |
| 12 Apr 2024 | 5.39 | 5.48 | 5.38 | 5.43 | 5.43 | 1,762,043 |
| 11 Apr 2024 | 5.34 | 5.44 | 5.30 | 5.43 | 5.43 | 3,019,183 |
| 10 Apr 2024 | 5.45 | 5.49 | 5.38 | 5.41 | 5.41 | 642,346 |
| 09 Apr 2024 | 5.66 | 5.66 | 5.51 | 5.51 | 5.51 | 420,216 |
| 08 Apr 2024 | 5.61 | 5.68 | 5.56 | 5.63 | 5.63 | 467,643 |
| 05 Apr 2024 | 5.56 | 5.66 | 5.54 | 5.58 | 5.58 | 659,727 |
| 04 Apr 2024 | 5.78 | 5.81 | 5.64 | 5.65 | 5.65 | 672,310 |
| 03 Apr 2024 | 5.68 | 5.76 | 5.64 | 5.75 | 5.75 | 655,571 |
| 02 Apr 2024 | 5.70 | 5.78 | 5.70 | 5.77 | 5.77 | 618,125 |
| 28 Mar 2024 | 5.80 | 5.82 | 5.73 | 5.75 | 5.75 | 593,258 |
| 27 Mar 2024 | 5.71 | 5.76 | 5.66 | 5.66 | 5.66 | 940,926 |
| 26 Mar 2024 | 5.81 | 5.82 | 5.75 | 5.76 | 5.76 | 562,872 |
| 25 Mar 2024 | 5.81 | 5.89 | 5.81 | 5.88 | 5.88 | 246,908 |
| 22 Mar 2024 | 5.66 | 5.78 | 5.66 | 5.78 | 5.78 | 251,973 |
| 21 Mar 2024 | 5.81 | 5.88 | 5.69 | 5.71 | 5.71 | 445,852 |
| 20 Mar 2024 | 5.72 | 5.74 | 5.66 | 5.67 | 5.67 | 691,573 |
| 19 Mar 2024 | 5.72 | 5.73 | 5.59 | 5.65 | 5.65 | 396,432 |
| 18 Mar 2024 | 5.60 | 5.74 | 5.59 | 5.74 | 5.74 | 672,230 |
| 15 Mar 2024 | 5.65 | 5.67 | 5.57 | 5.61 | 5.61 | 2,647,642 |
| 14 Mar 2024 | 5.64 | 5.81 | 5.64 | 5.74 | 5.74 | 4,601,316 |
| 13 Mar 2024 | 5.59 | 5.66 | 5.57 | 5.64 | 5.64 | 316,726 |
| 12 Mar 2024 | 5.63 | 5.67 | 5.51 | 5.53 | 5.53 | 756,606 |
| 11 Mar 2024 | 5.62 | 5.65 | 5.54 | 5.62 | 5.62 | 439,072 |
| 08 Mar 2024 | 5.62 | 5.72 | 5.60 | 5.70 | 5.70 | 617,053 |
| 07 Mar 2024 | 5.57 | 5.67 | 5.55 | 5.62 | 5.62 | 502,176 |
| 06 Mar 2024 | 5.54 | 5.56 | 5.46 | 5.54 | 5.54 | 643,826 |
| 06 Mar 2024 | 0.03459 Dividend | |||||
| 05 Mar 2024 | 5.50 | 5.59 | 5.45 | 5.56 | 5.53 | 1,633,787 |
| 04 Mar 2024 | 5.54 | 5.55 | 5.48 | 5.52 | 5.49 | 617,989 |
| 01 Mar 2024 | 5.49 | 5.67 | 5.49 | 5.55 | 5.52 | 4,895,454 |
| 29 Feb 2024 | 5.24 | 5.49 | 5.24 | 5.49 | 5.46 | 4,524,751 |
| 28 Feb 2024 | 5.27 | 5.39 | 5.26 | 5.35 | 5.32 | 735,082 |
| 27 Feb 2024 | 5.27 | 5.38 | 5.25 | 5.26 | 5.22 | 960,682 |
| 26 Feb 2024 | 5.24 | 5.32 | 5.17 | 5.30 | 5.27 | 465,431 |
| 23 Feb 2024 | 5.37 | 5.41 | 5.28 | 5.29 | 5.26 | 695,668 |
| 22 Feb 2024 | 5.21 | 5.36 | 5.18 | 5.35 | 5.32 | 3,296,599 |
| 21 Feb 2024 | 5.16 | 5.18 | 5.03 | 5.11 | 5.08 | 577,737 |
| 20 Feb 2024 | 4.92 | 5.16 | 4.92 | 5.08 | 5.05 | 1,781,034 |
| 19 Feb 2024 | 4.54 | 4.84 | 4.48 | 4.68 | 4.65 | 3,686,400 |
| 16 Feb 2024 | 4.53 | 4.58 | 4.36 | 4.36 | 4.33 | 680,205 |
| 15 Feb 2024 | 4.47 | 4.51 | 4.42 | 4.44 | 4.41 | 537,899 |
| 14 Feb 2024 | 4.30 | 4.42 | 4.30 | 4.41 | 4.38 | 661,930 |
| 13 Feb 2024 | 4.49 | 4.49 | 4.29 | 4.32 | 4.29 | 854,192 |
| 12 Feb 2024 | 4.36 | 4.44 | 4.36 | 4.41 | 4.38 | 597,573 |
| 09 Feb 2024 | 4.35 | 4.35 | 4.30 | 4.32 | 4.29 | 385,069 |
| 08 Feb 2024 | 4.31 | 4.33 | 4.28 | 4.30 | 4.27 | 995,096 |
| 07 Feb 2024 | 4.30 | 4.31 | 4.24 | 4.26 | 4.23 | 621,868 |
| 06 Feb 2024 | 4.17 | 4.20 | 4.16 | 4.19 | 4.16 | 517,683 |
| 05 Feb 2024 | 4.16 | 4.23 | 4.16 | 4.20 | 4.17 | 153,088 |
| 02 Feb 2024 | 4.21 | 4.24 | 4.20 | 4.22 | 4.19 | 405,051 |
| 01 Feb 2024 | 4.20 | 4.24 | 4.16 | 4.18 | 4.15 | 339,633 |
| 31 Jan 2024 | 4.19 | 4.24 | 4.15 | 4.22 | 4.20 | 1,090,376 |
| 30 Jan 2024 | 4.19 | 4.25 | 4.14 | 4.15 | 4.12 | 486,584 |
| 29 Jan 2024 | 4.20 | 4.22 | 4.14 | 4.16 | 4.13 | 549,442 |
| 25 Jan 2024 | 4.29 | 4.29 | 4.19 | 4.20 | 4.17 | 261,206 |
| 24 Jan 2024 | 4.30 | 4.32 | 4.26 | 4.28 | 4.25 | 260,128 |
| 23 Jan 2024 | 4.30 | 4.36 | 4.30 | 4.32 | 4.30 | 282,688 |
| 22 Jan 2024 | 4.34 | 4.34 | 4.30 | 4.30 | 4.27 | 345,757 |
| 19 Jan 2024 | 4.21 | 4.29 | 4.21 | 4.25 | 4.22 | 313,174 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 4.27 | 4.27 | 4.16 | 4.17 | 4.14 | 359,027 |
| 16 Jan 2024 | 4.35 | 4.35 | 4.23 | 4.24 | 4.21 | 476,529 |
| 15 Jan 2024 | 4.35 | 4.38 | 4.33 | 4.38 | 4.35 | 158,565 |
| 12 Jan 2024 | 4.39 | 4.43 | 4.38 | 4.39 | 4.36 | 762,609 |
| 11 Jan 2024 | 4.40 | 4.45 | 4.36 | 4.43 | 4.40 | 396,380 |
| 10 Jan 2024 | 4.35 | 4.41 | 4.32 | 4.34 | 4.31 | 334,600 |
| 09 Jan 2024 | 4.33 | 4.38 | 4.31 | 4.33 | 4.30 | 456,819 |
| 08 Jan 2024 | 4.31 | 4.33 | 4.26 | 4.26 | 4.24 | 320,280 |
| 05 Jan 2024 | 4.34 | 4.35 | 4.30 | 4.33 | 4.30 | 297,755 |
| 04 Jan 2024 | 4.32 | 4.34 | 4.28 | 4.33 | 4.30 | 323,199 |
| 03 Jan 2024 | 4.36 | 4.37 | 4.29 | 4.30 | 4.27 | 267,006 |
| 02 Jan 2024 | 4.43 | 4.44 | 4.39 | 4.42 | 4.39 | 438,839 |
| 29 Dec 2023 | 4.42 | 4.43 | 4.39 | 4.42 | 4.39 | 130,752 |
| 28 Dec 2023 | 4.47 | 4.47 | 4.38 | 4.40 | 4.37 | 221,718 |
| 27 Dec 2023 | 4.43 | 4.45 | 4.39 | 4.43 | 4.40 | 240,321 |
| 22 Dec 2023 | 4.39 | 4.39 | 4.33 | 4.34 | 4.31 | 337,851 |
| 21 Dec 2023 | 4.28 | 4.35 | 4.26 | 4.34 | 4.31 | 391,811 |
| 20 Dec 2023 | 4.41 | 4.44 | 4.36 | 4.38 | 4.35 | 1,269,754 |
| 19 Dec 2023 | 4.24 | 4.43 | 4.24 | 4.39 | 4.37 | 967,684 |
| 18 Dec 2023 | 4.34 | 4.47 | 4.34 | 4.35 | 4.32 | 1,051,879 |
| 15 Dec 2023 | 4.28 | 4.49 | 4.24 | 4.47 | 4.44 | 1,402,438 |
| 14 Dec 2023 | - | - | - | - | - | - |
| 13 Dec 2023 | 4.00 | 4.09 | 4.00 | 4.06 | 4.03 | 951,943 |
| 12 Dec 2023 | 3.98 | 4.05 | 3.94 | 4.00 | 3.98 | 635,111 |
| 11 Dec 2023 | 3.94 | 3.97 | 3.92 | 3.93 | 3.91 | 444,052 |
| 08 Dec 2023 | 3.86 | 3.92 | 3.84 | 3.92 | 3.90 | 11,225,580 |
| 07 Dec 2023 | 3.94 | 3.97 | 3.88 | 3.88 | 3.86 | 536,162 |
| 06 Dec 2023 | 3.88 | 3.97 | 3.87 | 3.96 | 3.94 | 3,495,008 |
| 05 Dec 2023 | 3.96 | 3.96 | 3.86 | 3.88 | 3.86 | 3,260,306 |
| 04 Dec 2023 | 3.89 | 4.01 | 3.89 | 3.99 | 3.97 | 936,583 |
| 01 Dec 2023 | 3.84 | 3.90 | 3.81 | 3.89 | 3.87 | 4,140,227 |
| *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.