NRW Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	5.930	6.120	5.925	6.120	6.010	912,945
2026-04-29	6.000	6.120	5.990	6.010	5.902	1,213,534
2026-04-28	6.050	6.090	6.000	6.040	5.931	679,267
2026-04-27	6.080	6.120	6.030	6.080	5.970	612,120
2026-04-24	6.250	6.250	6.090	6.160	6.049	1,132,892
2026-04-23	6.260	6.360	6.120	6.190	6.078	1,507,190
2026-04-22	6.310	6.320	6.205	6.290	6.176	801,065
2026-04-21	6.190	6.350	6.185	6.320	6.206	962,184
2026-04-20	6.160	6.210	6.030	6.200	6.088	1,074,521
2026-04-17	6.050	6.430	5.990	6.100	5.990	1,153,793
2026-04-16	6.040	6.040	5.885	5.970	5.862	568,494
2026-04-15	5.990	6.050	5.940	5.970	5.862	781,917
2026-04-14	6.030	6.030	5.850	5.980	5.872	1,191,357
2026-04-13	6.000	6.055	5.890	5.910	5.803	841,443
2026-04-10	5.890	6.100	5.880	6.100	5.990	839,790
2026-04-09	5.880	6.070	5.860	5.990	5.882	968,979
2026-04-08	5.790	6.060	5.740	6.030	5.921	1,372,893
2026-04-07	5.370	5.660	5.370	5.560	5.460	1,149,222
2026-04-02	5.500	5.600	5.360	5.370	5.273	1,006,767
2026-04-01	5.480	5.520	5.380	5.450	5.352	1,631,559
2026-03-31	5.200	5.350	5.150	5.270	5.175	1,037,375
2026-03-30	5.260	5.330	5.080	5.310	5.214	1,088,532
2026-03-27	5.470	5.570	5.270	5.500	5.401	773,685
2026-03-26	5.610	5.690	5.530	5.560	5.460	1,074,022
2026-03-25	5.490	5.690	5.340	5.610	5.509	1,477,217
2026-03-24	5.330	5.340	5.220	5.330	5.234	819,625
2026-03-23	5.150	5.250	5.090	5.210	5.116	1,097,400
2026-03-20	5.440	5.455	5.310	5.450	5.268	2,280,114
2026-03-19	5.460	5.500	5.420	5.440	5.259	985,945
2026-03-18	5.530	5.675	5.530	5.620	5.432	1,126,126
2026-03-17	5.610	5.660	5.475	5.540	5.355	557,167
2026-03-16	5.590	5.640	5.520	5.590	5.404	848,785
2026-03-13	5.770	5.770	5.625	5.660	5.471	638,874
2026-03-12	5.780	5.880	5.730	5.770	5.577	1,086,904
2026-03-11	5.830	5.910	5.770	5.840	5.645	1,459,089
2026-03-10	5.810	5.875	5.660	5.820	5.626	2,368,086
2026-03-09	5.770	5.820	5.450	5.530	5.346	2,306,840
2026-03-06	6.170	6.215	5.980	5.990	5.790	1,065,975
2026-03-05	6.400	6.500	6.250	6.300	6.090	833,668
2026-03-04	6.360	6.490	6.270	6.300	6.090	3,441,147
2026-03-03	6.360	6.560	6.230	6.520	6.302	1,324,027
2026-03-02	6.420	6.440	6.355	6.400	6.186	1,236,959
2026-02-27	6.550	6.590	6.430	6.540	6.322	1,608,225
2026-02-26	6.500	6.580	6.470	6.530	6.312	963,365
2026-02-25	6.460	6.520	6.380	6.450	6.235	1,462,798
2026-02-24	6.300	6.440	6.280	6.440	6.225	1,776,876
2026-02-23	6.380	6.450	6.290	6.300	6.090	4,648,338
2026-02-20	6.200	6.340	6.100	6.330	6.119	2,534,706
2026-02-19	6.160	6.570	6.000	6.120	5.916	2,598,208
2026-02-18	5.570	5.660	5.430	5.630	5.442	977,140
2026-02-17	5.420	5.570	5.420	5.520	5.336	1,522,134
2026-02-16	5.360	5.520	5.360	5.480	5.297	901,989
2026-02-13	5.430	5.460	5.330	5.420	5.239	850,139
2026-02-12	5.380	5.520	5.370	5.470	5.288	1,136,013
2026-02-11	5.140	5.490	5.140	5.450	5.268	1,380,266
2026-02-10	5.450	5.460	5.250	5.410	5.230	1,324,635
2026-02-09	5.100	5.360	5.070	5.210	5.036	3,652,994
2026-02-06	5.210	5.210	4.980	5.000	4.833	1,819,604
2026-02-05	5.250	5.290	5.230	5.240	5.065	1,086,984
2026-02-04	5.450	5.450	5.210	5.250	5.075	1,363,228

← NewerPage 3 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.