NRW Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 5.370 | 5.520 | 5.260 | 5.420 | 5.239 | 1,143,215 |
| 2026-02-02 | 5.170 | 5.280 | 5.090 | 5.170 | 4.998 | 1,333,247 |
| 2026-01-30 | 5.450 | 5.480 | 5.190 | 5.210 | 5.036 | 2,996,257 |
| 2026-01-29 | 5.590 | 5.590 | 5.380 | 5.430 | 5.249 | 898,177 |
| 2026-01-28 | 5.320 | 5.470 | 5.300 | 5.440 | 5.259 | 716,898 |
| 2026-01-27 | 5.440 | 5.440 | 5.240 | 5.290 | 5.114 | 1,305,182 |
| 2026-01-23 | 5.350 | 5.410 | 5.250 | 5.400 | 5.220 | 1,016,339 |
| 2026-01-22 | 5.280 | 5.400 | 5.215 | 5.360 | 5.181 | 643,377 |
| 2026-01-21 | 5.160 | 5.275 | 5.110 | 5.260 | 5.085 | 1,362,284 |
| 2026-01-20 | 5.450 | 5.450 | 5.190 | 5.220 | 5.046 | 871,347 |
| 2026-01-19 | 5.690 | 5.740 | 5.450 | 5.470 | 5.288 | 726,799 |
| 2026-01-16 | 5.570 | 5.830 | 5.570 | 5.620 | 5.432 | 991,291 |
| 2026-01-15 | 5.480 | 5.560 | 5.470 | 5.540 | 5.355 | 567,748 |
| 2026-01-14 | 5.410 | 5.530 | 5.350 | 5.490 | 5.307 | 803,896 |
| 2026-01-13 | 5.390 | 5.450 | 5.335 | 5.410 | 5.230 | 524,472 |
| 2026-01-12 | 5.260 | 5.390 | 5.260 | 5.360 | 5.181 | 577,793 |
| 2026-01-09 | 5.300 | 5.360 | 5.260 | 5.260 | 5.085 | 479,912 |
| 2026-01-08 | 5.230 | 5.390 | 5.230 | 5.300 | 5.123 | 750,582 |
| 2026-01-07 | 5.340 | 5.340 | 5.260 | 5.290 | 5.114 | 441,809 |
| 2026-01-06 | 5.240 | 5.340 | 5.230 | 5.320 | 5.143 | 498,134 |
| 2026-01-05 | 5.100 | 5.260 | 5.100 | 5.220 | 5.046 | 517,119 |
| 2026-01-02 | 5.000 | 5.140 | 5.000 | 5.100 | 4.930 | 463,132 |
| 2025-12-31 | 5.110 | 5.150 | 5.075 | 5.150 | 4.978 | 369,134 |
| 2025-12-30 | 5.140 | 5.160 | 5.070 | 5.130 | 4.959 | 419,681 |
| 2025-12-29 | 5.160 | 5.185 | 5.080 | 5.080 | 4.911 | 782,254 |
| 2025-12-24 | 5.150 | 5.210 | 5.130 | 5.150 | 4.978 | 369,491 |
| 2025-12-23 | 5.070 | 5.190 | 4.980 | 5.150 | 4.978 | 491,937 |
| 2025-12-22 | 5.110 | 5.180 | 5.100 | 5.120 | 4.949 | 501,334 |
| 2025-12-19 | 4.990 | 5.110 | 4.950 | 5.070 | 4.901 | 1,520,832 |
| 2025-12-18 | 5.030 | 5.050 | 4.840 | 4.990 | 4.824 | 2,670,352 |
| 2025-12-17 | 5.070 | 5.130 | 5.020 | 5.070 | 4.901 | 892,903 |
| 2025-12-16 | 5.080 | 5.180 | 5.020 | 5.090 | 4.920 | 932,162 |
| 2025-12-15 | 5.130 | 5.130 | 5.045 | 5.120 | 4.949 | 765,119 |
| 2025-12-12 | 5.140 | 5.150 | 5.090 | 5.130 | 4.959 | 606,077 |
| 2025-12-11 | 5.100 | 5.110 | 5.025 | 5.040 | 4.872 | 931,010 |
| 2025-12-10 | 5.090 | 5.140 | 5.060 | 5.090 | 4.920 | 784,999 |
| 2025-12-09 | 5.280 | 5.280 | 4.960 | 5.020 | 4.853 | 1,658,914 |
| 2025-12-08 | 5.320 | 5.410 | 5.320 | 5.400 | 5.220 | 593,742 |
| 2025-12-05 | 5.450 | 5.490 | 5.330 | 5.410 | 5.230 | 1,253,280 |
| 2025-12-04 | 5.450 | 5.460 | 5.350 | 5.400 | 5.220 | 854,683 |
| 2025-12-03 | 5.510 | 5.530 | 5.370 | 5.440 | 5.259 | 1,210,344 |
| 2025-12-02 | 5.400 | 5.500 | 5.390 | 5.500 | 5.317 | 724,369 |
| 2025-12-01 | 5.510 | 5.600 | 5.420 | 5.420 | 5.239 | 1,133,295 |
| 2025-11-28 | 5.340 | 5.510 | 5.230 | 5.510 | 5.326 | 2,132,528 |
| 2025-11-27 | 5.150 | 5.350 | 5.090 | 5.300 | 5.123 | 1,869,334 |
| 2025-11-26 | 5.080 | 5.130 | 5.050 | 5.120 | 4.949 | 906,373 |
| 2025-11-25 | 5.030 | 5.060 | 5.000 | 5.060 | 4.891 | 1,754,243 |
| 2025-11-24 | 5.030 | 5.030 | 4.920 | 5.000 | 4.833 | 953,158 |
| 2025-11-21 | 5.000 | 5.010 | 4.880 | 4.950 | 4.785 | 817,808 |
| 2025-11-20 | 5.000 | 5.050 | 4.960 | 5.020 | 4.853 | 622,346 |
| 2025-11-19 | 4.960 | 5.060 | 4.930 | 4.970 | 4.804 | 838,913 |
| 2025-11-18 | 5.030 | 5.070 | 4.940 | 4.980 | 4.814 | 1,696,316 |
| 2025-11-17 | 4.940 | 5.100 | 4.910 | 5.090 | 4.920 | 1,680,764 |
| 2025-11-14 | 4.990 | 5.000 | 4.870 | 4.940 | 4.775 | 1,244,072 |
| 2025-11-13 | 5.070 | 5.120 | 5.030 | 5.060 | 4.891 | 1,532,871 |
| 2025-11-12 | 5.090 | 5.090 | 5.035 | 5.070 | 4.901 | 1,311,936 |
| 2025-11-11 | 4.940 | 5.130 | 4.935 | 5.070 | 4.901 | 2,270,927 |
| 2025-11-10 | 4.750 | 4.940 | 4.740 | 4.920 | 4.756 | 1,852,301 |
| 2025-11-07 | 4.700 | 4.750 | 4.640 | 4.680 | 4.524 | 1,051,100 |
| 2025-11-06 | 4.730 | 4.785 | 4.720 | 4.760 | 4.601 | 4,108,398 |
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.