NRW Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 7.000 | 7.120 | 6.930 | 6.930 | 6.930 | 1,480,967 |
| 2026-10-15 | 7.260 | 7.260 | 6.790 | 6.830 | 6.830 | 2,213,428 |
| 2026-10-14 | 7.380 | 7.430 | 7.240 | 7.290 | 7.290 | 1,518,266 |
| 2026-10-13 | 7.720 | 7.750 | 7.290 | 7.290 | 7.290 | 1,676,546 |
| 2026-10-12 | 7.550 | 7.780 | 7.550 | 7.650 | 7.650 | 1,425,071 |
| 2026-10-09 | 7.700 | 7.700 | 7.490 | 7.550 | 7.550 | 2,089,769 |
| 2026-10-08 | 7.920 | 7.930 | 7.630 | 7.670 | 7.670 | 932,079 |
| 2026-10-07 | 8.080 | 8.150 | 7.990 | 7.990 | 7.990 | 1,757,557 |
| 2026-10-06 | 8.150 | 8.170 | 7.960 | 7.960 | 7.960 | 831,276 |
| 2026-10-05 | 8.020 | 8.230 | 7.990 | 8.040 | 8.040 | 751,833 |
| 2026-10-02 | 7.860 | 8.020 | 7.810 | 8.020 | 8.020 | 777,626 |
| 2026-10-01 | 7.960 | 8.050 | 7.915 | 8.030 | 7.885 | 1,447,840 |
| 2026-09-30 | 7.960 | 8.090 | 7.920 | 8.080 | 7.934 | 1,040,058 |
| 2026-09-29 | 7.990 | 8.050 | 7.860 | 7.940 | 7.797 | 1,007,195 |
| 2026-09-28 | 8.000 | 8.070 | 7.870 | 7.950 | 7.806 | 1,132,832 |
| 2026-09-25 | 7.900 | 8.160 | 7.900 | 8.070 | 7.924 | 1,006,523 |
| 2026-09-24 | 7.970 | 8.370 | 7.970 | 8.200 | 8.052 | 1,728,449 |
| 2026-09-23 | 8.160 | 8.190 | 8.080 | 8.120 | 7.973 | 741,621 |
| 2026-09-22 | 8.060 | 8.110 | 7.880 | 8.110 | 7.964 | 1,242,405 |
| 2026-09-21 | 7.780 | 8.030 | 7.760 | 8.010 | 7.865 | 963,285 |
| 2026-09-18 | 7.760 | 7.905 | 7.680 | 7.860 | 7.718 | 2,631,333 |
| 2026-09-17 | 7.800 | 7.800 | 7.540 | 7.660 | 7.522 | 1,557,902 |
| 2026-09-16 | 7.470 | 7.560 | 7.470 | 7.550 | 7.414 | 872,315 |
| 2026-09-15 | 7.610 | 7.650 | 7.490 | 7.540 | 7.404 | 799,165 |
| 2026-09-14 | 7.660 | 7.760 | 7.540 | 7.650 | 7.512 | 919,188 |
| 2026-09-11 | 7.680 | 7.730 | 7.560 | 7.690 | 7.551 | 1,401,599 |
| 2026-09-10 | 7.710 | 7.840 | 7.680 | 7.780 | 7.640 | 1,671,252 |
| 2026-09-09 | 7.860 | 7.950 | 7.720 | 7.870 | 7.728 | 1,081,191 |
| 2026-09-08 | 7.830 | 7.970 | 7.680 | 7.860 | 7.718 | 1,620,095 |
| 2026-09-07 | 7.640 | 7.760 | 7.570 | 7.710 | 7.571 | 612,878 |
| 2026-09-04 | 7.710 | 7.710 | 7.540 | 7.640 | 7.502 | 887,164 |
| 2026-09-03 | 7.800 | 7.820 | 7.570 | 7.650 | 7.512 | 698,246 |
| 2026-09-02 | 7.720 | 7.830 | 7.670 | 7.670 | 7.532 | 1,115,980 |
| 2026-09-01 | 7.560 | 7.950 | 7.540 | 7.820 | 7.679 | 1,828,436 |
| 2026-08-31 | 7.590 | 7.620 | 7.490 | 7.560 | 7.424 | 1,026,435 |
| 2026-08-28 | 7.740 | 7.740 | 7.510 | 7.660 | 7.522 | 934,596 |
| 2026-08-27 | 7.830 | 7.920 | 7.720 | 7.720 | 7.581 | 855,295 |
| 2026-08-26 | 7.800 | 7.940 | 7.700 | 7.800 | 7.659 | 1,450,246 |
| 2026-08-25 | 8.120 | 8.130 | 7.770 | 7.770 | 7.630 | 2,132,069 |
| 2026-08-24 | 8.120 | 8.165 | 7.950 | 8.080 | 7.934 | 2,411,721 |
| 2026-08-21 | 8.060 | 8.430 | 7.930 | 8.200 | 8.052 | 2,884,671 |
| 2026-08-20 | 7.700 | 7.700 | 6.690 | 7.590 | 7.453 | 2,029,515 |
| 2026-08-19 | 7.180 | 7.250 | 7.000 | 7.210 | 7.080 | 766,381 |
| 2026-08-18 | 7.220 | 7.260 | 7.040 | 7.090 | 6.962 | 731,329 |
| 2026-08-17 | 7.510 | 7.550 | 7.190 | 7.240 | 7.109 | 854,492 |
| 2026-08-14 | 7.280 | 7.490 | 7.220 | 7.490 | 7.355 | 868,229 |
| 2026-08-13 | 7.400 | 7.520 | 7.300 | 7.360 | 7.227 | 644,915 |
| 2026-08-12 | 7.260 | 7.540 | 7.220 | 7.400 | 7.266 | 2,770,855 |
| 2026-08-11 | 7.200 | 7.350 | 7.160 | 7.320 | 7.188 | 651,977 |
| 2026-08-10 | 7.220 | 7.330 | 7.130 | 7.250 | 7.119 | 738,953 |
| 2026-08-07 | 7.250 | 7.250 | 7.040 | 7.200 | 7.070 | 923,694 |
| 2026-08-06 | 7.010 | 7.280 | 7.010 | 7.200 | 7.070 | 1,465,280 |
| 2026-08-05 | 7.300 | 7.300 | 7.120 | 7.230 | 7.099 | 1,168,536 |
| 2026-08-04 | 7.050 | 7.270 | 7.050 | 7.160 | 7.031 | 989,539 |
| 2026-08-03 | 6.910 | 7.120 | 6.800 | 7.120 | 6.991 | 567,962 |
| 2026-07-31 | 7.080 | 7.090 | 6.920 | 7.000 | 6.874 | 1,257,054 |
| 2026-07-30 | 6.810 | 6.920 | 6.740 | 6.870 | 6.746 | 855,720 |
| 2026-07-29 | 7.300 | 7.350 | 6.820 | 6.950 | 6.825 | 1,850,418 |
| 2026-07-28 | 7.300 | 7.310 | 7.040 | 7.090 | 6.962 | 873,205 |
| 2026-07-27 | 7.150 | 7.340 | 7.150 | 7.320 | 7.188 | 888,509 |
Page 1 of 2 · 65 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-02 | 0.1450 AUD |
| 2026-03-23 | 0.0850 AUD |
| 2025-09-18 | 0.0950 AUD |
| 2025-03-24 | 0.0700 AUD |
| 2024-09-19 | 0.0900 AUD |
| 2024-03-25 | 0.0650 AUD |
| 2023-09-21 | 0.0800 AUD |
| 2023-03-20 | 0.0850 AUD |
| 2022-09-22 | 0.0700 AUD |
| 2022-03-21 | 0.0550 AUD |
| 2021-09-23 | 0.0500 AUD |
| 2021-03-22 | 0.0400 AUD |
| 2020-09-28 | 0.0400 AUD |
| 2020-03-27 | 0.0250 AUD |
| 2019-11-29 | 0.0200 AUD |
| 2019-04-23 | 0.0200 AUD |
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.