Reliance Worldwide Corporation Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 4.720 | 4.730 | 4.610 | 4.640 | 4.640 | 7,694,636 |
| 2026-10-15 | 4.680 | 4.730 | 4.680 | 4.720 | 4.720 | 7,477,972 |
| 2026-10-14 | 4.680 | 4.720 | 4.650 | 4.700 | 4.700 | 4,443,692 |
| 2026-10-13 | 4.690 | 4.710 | 4.680 | 4.690 | 4.690 | 9,235,829 |
| 2026-10-12 | 4.680 | 4.700 | 4.670 | 4.680 | 4.680 | 1,809,758 |
| 2026-10-09 | 4.640 | 4.710 | 4.630 | 4.680 | 4.680 | 1,841,056 |
| 2026-10-08 | 4.670 | 4.750 | 4.650 | 4.710 | 4.710 | 1,537,231 |
| 2026-10-07 | 4.740 | 4.750 | 4.710 | 4.710 | 4.710 | 2,931,416 |
| 2026-10-06 | 4.770 | 4.770 | 4.730 | 4.730 | 4.730 | 2,188,228 |
| 2026-10-05 | 4.760 | 4.790 | 4.760 | 4.770 | 4.770 | 811,096 |
| 2026-10-02 | 4.750 | 4.760 | 4.720 | 4.740 | 4.740 | 1,646,267 |
| 2026-10-01 | 4.730 | 4.750 | 4.720 | 4.730 | 4.730 | 2,452,481 |
| 2026-09-30 | 4.720 | 4.745 | 4.715 | 4.740 | 4.740 | 6,569,361 |
| 2026-09-29 | 4.690 | 4.760 | 4.675 | 4.720 | 4.720 | 7,667,466 |
| 2026-09-28 | 4.680 | 4.730 | 4.665 | 4.710 | 4.710 | 3,650,198 |
| 2026-09-25 | 4.630 | 4.680 | 4.630 | 4.660 | 4.660 | 8,735,062 |
| 2026-09-24 | 4.560 | 4.650 | 4.560 | 4.630 | 4.630 | 3,064,914 |
| 2026-09-23 | 4.610 | 4.630 | 4.575 | 4.590 | 4.590 | 7,634,071 |
| 2026-09-22 | 4.640 | 4.640 | 4.600 | 4.620 | 4.620 | 5,287,451 |
| 2026-09-21 | 4.580 | 4.620 | 4.570 | 4.620 | 4.620 | 5,830,603 |
| 2026-09-18 | 4.530 | 4.590 | 4.520 | 4.590 | 4.590 | 10,420,105 |
| 2026-09-17 | 4.550 | 4.550 | 4.490 | 4.520 | 4.520 | 8,590,756 |
| 2026-09-16 | 4.610 | 4.650 | 4.470 | 4.480 | 4.480 | 23,992,248 |
| 2026-09-15 | 4.310 | 4.350 | 4.290 | 4.330 | 4.330 | 3,023,189 |
| 2026-09-14 | 4.290 | 4.310 | 4.260 | 4.290 | 4.290 | 2,243,124 |
| 2026-09-11 | 4.240 | 4.290 | 4.240 | 4.280 | 4.280 | 2,746,191 |
| 2026-09-10 | 4.220 | 4.270 | 4.220 | 4.240 | 4.240 | 3,438,723 |
| 2026-09-09 | 4.250 | 4.270 | 4.220 | 4.250 | 4.250 | 1,840,372 |
| 2026-09-08 | 4.240 | 4.260 | 4.210 | 4.230 | 4.230 | 1,610,111 |
| 2026-09-07 | 4.200 | 4.230 | 4.180 | 4.210 | 4.210 | 2,445,804 |
| 2026-09-04 | 4.190 | 4.200 | 4.150 | 4.170 | 4.170 | 3,753,017 |
| 2026-09-03 | 4.170 | 4.190 | 4.165 | 4.180 | 4.180 | 3,354,654 |
| 2026-09-02 | 4.170 | 4.210 | 4.150 | 4.160 | 4.160 | 3,667,680 |
| 2026-09-01 | 4.180 | 4.200 | 4.150 | 4.200 | 4.200 | 1,961,223 |
| 2026-08-31 | 4.180 | 4.190 | 4.150 | 4.190 | 4.190 | 3,586,733 |
| 2026-08-28 | 4.200 | 4.210 | 4.160 | 4.170 | 4.170 | 3,903,030 |
| 2026-08-27 | 4.190 | 4.220 | 4.170 | 4.200 | 4.200 | 2,543,369 |
| 2026-08-26 | 4.160 | 4.190 | 4.100 | 4.160 | 4.160 | 2,582,945 |
| 2026-08-25 | 4.190 | 4.230 | 4.160 | 4.170 | 4.170 | 22,105,907 |
| 2026-08-24 | 4.400 | 4.410 | 4.190 | 4.200 | 4.200 | 8,186,803 |
| 2026-08-21 | 4.390 | 4.430 | 4.390 | 4.410 | 4.410 | 17,141,414 |
| 2026-08-20 | 4.400 | 4.430 | 4.350 | 4.400 | 4.400 | 7,411,839 |
| 2026-08-19 | 4.450 | 4.470 | 4.380 | 4.400 | 4.400 | 24,477,186 |
| 2026-08-18 | 4.350 | 4.530 | 4.310 | 4.500 | 4.500 | 18,223,124 |
| 2026-08-17 | 3.700 | 3.705 | 3.580 | 3.610 | 3.610 | 2,466,890 |
| 2026-08-14 | 3.700 | 3.710 | 3.640 | 3.670 | 3.670 | 1,252,118 |
| 2026-08-13 | 3.670 | 3.705 | 3.660 | 3.690 | 3.690 | 1,189,630 |
| 2026-08-12 | 3.720 | 3.760 | 3.660 | 3.680 | 3.680 | 2,022,678 |
| 2026-08-11 | 3.650 | 3.780 | 3.630 | 3.750 | 3.750 | 2,057,440 |
| 2026-08-10 | 3.680 | 3.750 | 3.660 | 3.690 | 3.690 | 1,707,560 |
| 2026-08-07 | 3.730 | 3.730 | 3.670 | 3.690 | 3.690 | 1,179,321 |
| 2026-08-06 | 3.680 | 3.760 | 3.640 | 3.730 | 3.730 | 1,461,265 |
| 2026-08-05 | 3.740 | 3.800 | 3.670 | 3.720 | 3.720 | 2,055,130 |
| 2026-08-04 | 3.600 | 3.725 | 3.570 | 3.700 | 3.700 | 3,220,616 |
| 2026-08-03 | 3.550 | 3.570 | 3.470 | 3.570 | 3.570 | 1,878,375 |
| 2026-07-31 | 3.570 | 3.570 | 3.440 | 3.520 | 3.520 | 2,856,599 |
| 2026-07-30 | 3.550 | 3.610 | 3.500 | 3.510 | 3.510 | 1,456,813 |
| 2026-07-29 | 3.640 | 3.640 | 3.550 | 3.590 | 3.590 | 4,140,365 |
| 2026-07-28 | 3.320 | 3.620 | 3.140 | 3.610 | 3.610 | 2,676,500 |
| 2026-07-27 | 3.680 | 3.700 | 3.620 | 3.650 | 3.650 | 1,791,553 |
Page 1 of 2 · 65 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-02 | 0.0282 USD |
| 2025-09-04 | 0.0384 USD |
| 2025-03-06 | 0.0397 USD |
| 2024-09-05 | 0.0378 USD |
| 2024-03-06 | 0.0346 USD |
| 2023-09-07 | 0.0775 USD |
| 2023-03-09 | 0.0649 USD |
| 2022-09-08 | 0.0714 USD |
| 2022-03-10 | 0.0629 USD |
| 2021-09-09 | 0.0700 USD |
| 2021-03-10 | 0.0600 USD |
| 2020-09-10 | 0.0250 USD |
| 2020-03-10 | 0.0450 USD |
| 2019-09-10 | 0.0500 USD |
| 2019-03-07 | 0.0400 USD |
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.