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 |
Page 1 of 1 · 21 trading days
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.