NRW Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	7.200	7.200	6.940	7.100	6.972	815,463
2026-07-23	7.140	7.200	7.050	7.100	6.972	1,201,860
2026-07-22	7.000	7.140	6.950	7.040	6.913	783,721
2026-07-21	6.900	7.055	6.790	6.960	6.834	700,099
2026-07-20	6.900	7.000	6.765	6.810	6.687	604,985
2026-07-17	7.030	7.030	6.780	6.830	6.707	1,071,926
2026-07-16	7.030	7.060	6.825	6.970	6.844	947,167
2026-07-15	6.950	7.070	6.920	7.020	6.893	652,687
2026-07-14	6.800	6.880	6.650	6.880	6.756	826,200
2026-07-13	7.090	7.150	6.810	6.900	6.775	705,760
2026-07-10	7.110	7.400	7.030	7.120	6.991	1,120,165
2026-07-09	6.870	6.990	6.620	6.960	6.834	844,867
2026-07-08	6.930	6.980	6.800	6.930	6.805	870,856
2026-07-07	7.220	7.220	7.000	7.090	6.962	1,069,210
2026-07-06	7.180	7.220	6.950	7.020	6.893	471,269
2026-07-03	7.140	7.255	7.060	7.230	7.099	401,611
2026-07-02	7.240	7.380	7.110	7.200	7.070	870,708
2026-07-01	7.700	7.840	7.435	7.470	7.335	2,473,142
2026-06-30	7.340	7.485	7.240	7.440	7.306	1,406,422
2026-06-29	7.240	7.290	7.080	7.220	7.090	843,800
2026-06-26	7.310	7.360	7.200	7.250	7.119	1,145,409
2026-06-25	7.130	7.310	7.110	7.250	7.119	1,028,047
2026-06-24	7.040	7.240	7.030	7.200	7.070	1,856,162
2026-06-23	6.980	7.140	6.920	7.110	6.982	1,759,443
2026-06-22	6.860	7.060	6.780	6.970	6.844	1,721,524
2026-06-19	7.000	7.110	6.810	6.810	6.687	5,563,859
2026-06-18	7.270	7.390	6.980	6.980	6.854	2,030,330
2026-06-17	7.230	7.450	7.145	7.340	7.208	1,541,781
2026-06-16	7.200	7.380	7.150	7.270	7.139	1,530,492
2026-06-15	7.200	7.260	7.110	7.250	7.119	1,078,941
2026-06-12	7.050	7.100	6.930	6.960	6.834	789,379
2026-06-11	6.840	6.890	6.680	6.880	6.756	1,528,051
2026-06-10	6.880	6.990	6.810	6.930	6.805	970,576
2026-06-09	6.980	7.120	6.680	7.070	6.942	1,621,128
2026-06-05	7.500	7.500	7.150	7.160	7.031	1,611,857
2026-06-04	7.450	7.500	7.380	7.480	7.345	683,888
2026-06-03	7.580	7.580	7.320	7.470	7.335	1,445,525
2026-06-02	7.400	7.560	7.350	7.550	7.414	1,292,570
2026-06-01	7.600	7.660	7.520	7.600	7.463	781,235
2026-05-29	7.560	7.635	7.500	7.630	7.492	1,578,302
2026-05-28	7.450	7.635	7.420	7.480	7.345	1,005,859
2026-05-27	7.450	7.570	7.390	7.570	7.433	986,493
2026-05-26	7.220	7.480	7.200	7.480	7.345	1,366,744
2026-05-25	7.130	7.260	7.020	7.200	7.070	725,262
2026-05-22	7.200	7.250	7.100	7.130	7.001	1,046,638
2026-05-21	7.130	7.300	7.090	7.170	7.041	1,715,744
2026-05-20	7.150	7.230	6.970	7.060	6.933	2,088,663
2026-05-19	7.250	7.270	7.150	7.220	7.090	897,633
2026-05-18	7.640	7.660	7.150	7.200	7.070	2,342,812
2026-05-15	7.530	7.700	7.490	7.620	7.482	1,338,831
2026-05-14	7.410	7.540	7.370	7.480	7.345	3,911,502
2026-05-13	7.260	7.390	7.220	7.360	7.227	1,319,627
2026-05-12	7.150	7.280	7.150	7.270	7.139	1,267,304
2026-05-11	7.100	7.260	7.090	7.170	7.041	1,238,346
2026-05-08	6.950	7.060	6.930	7.030	6.903	1,275,069
2026-05-07	6.870	7.140	6.850	7.140	7.011	1,840,454
2026-05-06	6.460	6.700	6.435	6.670	6.550	1,977,328
2026-05-05	6.420	6.500	6.380	6.410	6.294	741,646
2026-05-04	6.440	6.590	6.440	6.490	6.373	1,373,261
2026-05-01	6.300	6.440	6.260	6.440	6.324	1,047,749

← NewerPage 2 of 5 · 253 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.