Rubicon Water Limited (RWL.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.4650

+0.0050

(+1.09%)

At close: 01:54PM AEST

Time period:

03 May 2023 - 03 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 May 2024	0.4650	0.4650	0.4650	0.4650	0.4650	560
01 May 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
30 Apr 2024	0.4500	0.4600	0.4500	0.4600	0.4600	3,587
29 Apr 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
26 Apr 2024	0.4600	0.4600	0.4600	0.4600	0.4600	350
24 Apr 2024	0.4600	0.4600	0.4600	0.4600	0.4600	3
23 Apr 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
22 Apr 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
19 Apr 2024	0.4500	0.4500	0.4300	0.4500	0.4500	30,702
18 Apr 2024	0.4750	0.4750	0.4750	0.4750	0.4750	3,000
17 Apr 2024	0.4900	0.4900	0.4900	0.4900	0.4900	7,717
16 Apr 2024	0.4900	0.4900	0.4900	0.4900	0.4900	-
15 Apr 2024	0.4900	0.4900	0.4900	0.4900	0.4900	-
12 Apr 2024	0.4900	0.4900	0.4900	0.4900	0.4900	3,203
11 Apr 2024	0.4900	0.4900	0.4900	0.4900	0.4900	49,782
10 Apr 2024	0.4850	0.4900	0.4850	0.4900	0.4900	19,081
09 Apr 2024	0.4850	0.4900	0.4850	0.4900	0.4900	2,589
08 Apr 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
05 Apr 2024	0.4550	0.4550	0.4500	0.4500	0.4500	15,015
04 Apr 2024	0.4600	0.4600	0.4600	0.4600	0.4600	7,084
03 Apr 2024	0.4900	0.4900	0.4900	0.4900	0.4900	-
02 Apr 2024	0.4875	0.4900	0.4875	0.4900	0.4900	10,005
28 Mar 2024	0.4850	0.4850	0.4850	0.4850	0.4850	-
27 Mar 2024	0.4850	0.4850	0.4850	0.4850	0.4850	3
26 Mar 2024	0.4850	0.4850	0.4850	0.4850	0.4850	220
25 Mar 2024	0.4700	0.4700	0.4700	0.4700	0.4700	-
22 Mar 2024	0.4700	0.4700	0.4700	0.4700	0.4700	-
21 Mar 2024	0.4700	0.4700	0.4700	0.4700	0.4700	331
20 Mar 2024	0.5000	0.5000	0.4850	0.4850	0.4850	4,719
19 Mar 2024	0.5350	0.5350	0.5350	0.5350	0.5350	-
18 Mar 2024	0.5350	0.5350	0.5350	0.5350	0.5350	4,000
15 Mar 2024	0.5000	0.5200	0.5000	0.5200	0.5200	1,578
14 Mar 2024	0.4800	0.5000	0.4800	0.5000	0.5000	7,722
13 Mar 2024	0.4800	0.4800	0.4800	0.4800	0.4800	438
12 Mar 2024	0.4800	0.4800	0.4800	0.4800	0.4800	6,000
11 Mar 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
08 Mar 2024	0.5000	0.5000	0.5000	0.5000	0.5000	5,000
07 Mar 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
06 Mar 2024	0.5000	0.5000	0.5000	0.5000	0.5000	3,795
05 Mar 2024	0.4800	0.5000	0.4800	0.5000	0.5000	111,905
04 Mar 2024	0.5000	0.5000	0.5000	0.5000	0.5000	2,024
01 Mar 2024	0.4900	0.5000	0.4900	0.5000	0.5000	12,146
29 Feb 2024	0.4950	0.5000	0.4950	0.5000	0.5000	10,000
28 Feb 2024	0.3900	0.4000	0.3900	0.4000	0.4000	1,531
27 Feb 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
26 Feb 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
23 Feb 2024	0.3900	0.3900	0.3900	0.3900	0.3900	400
22 Feb 2024	0.4000	0.4000	0.4000	0.4000	0.4000	4
21 Feb 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
20 Feb 2024	0.4100	0.4100	0.4000	0.4000	0.4000	28,453
19 Feb 2024	0.4300	0.4300	0.4100	0.4100	0.4100	3,745
16 Feb 2024	0.4500	0.4500	0.4400	0.4400	0.4400	19,851
15 Feb 2024	0.5000	0.5000	0.4775	0.5000	0.5000	64,841
14 Feb 2024	0.5000	0.5000	0.5000	0.5000	0.5000	1,667
13 Feb 2024	0.5000	0.5000	0.5000	0.5000	0.5000	374
12 Feb 2024	0.5200	0.5200	0.5000	0.5000	0.5000	30,000
09 Feb 2024	0.5200	0.5200	0.5200	0.5200	0.5200	2,399
08 Feb 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
07 Feb 2024	0.5500	0.5500	0.5500	0.5500	0.5500	18,000
06 Feb 2024	0.5500	0.5500	0.5500	0.5500	0.5500	36,000
05 Feb 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
02 Feb 2024	0.5500	0.5500	0.5500	0.5500	0.5500	10,000
01 Feb 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
31 Jan 2024	0.5500	0.5500	0.5500	0.5500	0.5500	5,000
30 Jan 2024	0.5500	0.5500	0.5500	0.5500	0.5500	10,254
29 Jan 2024	0.5000	0.5000	0.5000	0.5000	0.5000	3,000
25 Jan 2024	0.5000	0.5000	0.5000	0.5000	0.5000	2,499
24 Jan 2024	0.5000	0.5000	0.5000	0.5000	0.5000	7,003
23 Jan 2024	0.5500	0.5500	0.5500	0.5500	0.5500	1
22 Jan 2024	0.5500	0.5500	0.5500	0.5500	0.5500	181
19 Jan 2024	0.5500	0.5550	0.5500	0.5500	0.5500	7,229
18 Jan 2024	0.5600	0.5600	0.5600	0.5600	0.5600	-
17 Jan 2024	0.5600	0.5600	0.5550	0.5600	0.5600	3,601
16 Jan 2024	0.5550	0.5550	0.5550	0.5550	0.5550	-
15 Jan 2024	0.5550	0.5550	0.5550	0.5550	0.5550	-
12 Jan 2024	0.5550	0.5550	0.5550	0.5550	0.5550	42,824
11 Jan 2024	0.5400	0.5500	0.5000	0.5450	0.5450	38,766
10 Jan 2024	0.5400	0.5400	0.5400	0.5400	0.5400	-
09 Jan 2024	0.5450	0.5450	0.5400	0.5400	0.5400	11,952
08 Jan 2024	0.5400	0.5400	0.5400	0.5400	0.5400	-
05 Jan 2024	0.5400	0.5400	0.5400	0.5400	0.5400	-
04 Jan 2024	0.5400	0.5400	0.5400	0.5400	0.5400	-
03 Jan 2024	0.5400	0.5400	0.5400	0.5400	0.5400	6,000
02 Jan 2024	0.5400	0.5400	0.5400	0.5400	0.5400	-
29 Dec 2023	0.5400	0.5400	0.5400	0.5400	0.5400	-
28 Dec 2023	0.5400	0.5400	0.5400	0.5400	0.5400	-
27 Dec 2023	0.5400	0.5400	0.5400	0.5400	0.5400	-
22 Dec 2023	0.5450	0.5450	0.5400	0.5400	0.5400	3,434
21 Dec 2023	0.5500	0.5500	0.5450	0.5450	0.5450	2
20 Dec 2023	0.5500	0.5500	0.5500	0.5500	0.5500	9,002
19 Dec 2023	0.5500	0.5600	0.5500	0.5600	0.5600	50,000
18 Dec 2023	0.5500	0.5500	0.5500	0.5500	0.5500	35,366
15 Dec 2023	0.5600	0.5600	0.5350	0.5350	0.5350	30,714
14 Dec 2023	0.5600	0.5600	0.5200	0.5200	0.5200	406
13 Dec 2023	0.5600	0.5600	0.5600	0.5600	0.5600	42,040
12 Dec 2023	0.5500	0.5500	0.5500	0.5500	0.5500	-
11 Dec 2023	0.5500	0.5500	0.5500	0.5500	0.5500	2,000
08 Dec 2023	0.5250	0.5250	0.5250	0.5250	0.5250	-
07 Dec 2023	0.5250	0.5250	0.5250	0.5250	0.5250	2,440
06 Dec 2023	0.5250	0.5350	0.5250	0.5350	0.5350	13,882
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,849.40+17.50(+0.22%)

AUD/USD0.6537+0.0010(+0.15%)

ASX 2007,587.00+17.10(+0.23%)

OIL78.71-0.29(-0.37%)

GOLD2,313.70+2.70(+0.12%)

Bitcoin AUD90,506.73+2,904.91(+3.32%)

Rubicon Water Limited (RWL.AX)

ALL ORDS
7,849.40
+17.50(+0.22%)

AUD/USD
0.6537
+0.0010(+0.15%)

ASX 200
7,587.00
+17.10(+0.23%)

OIL
78.71
-0.29(-0.37%)

GOLD
2,313.70
+2.70(+0.12%)

Bitcoin AUD
90,506.73
+2,904.91(+3.32%)