Reliance Worldwide Corporation Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-03 | 5.440 | 5.460 | 5.380 | 5.420 | 5.242 | 1,270,283 |
| 2024-09-02 | 5.300 | 5.460 | 5.280 | 5.460 | 5.281 | 1,534,871 |
| 2024-08-30 | 5.300 | 5.360 | 5.290 | 5.360 | 5.184 | 2,963,832 |
| 2024-08-29 | 5.270 | 5.290 | 5.210 | 5.290 | 5.117 | 3,402,728 |
| 2024-08-28 | 5.200 | 5.280 | 5.200 | 5.270 | 5.097 | 2,092,690 |
| 2024-08-27 | 5.240 | 5.270 | 5.220 | 5.230 | 5.059 | 2,143,905 |
| 2024-08-26 | 5.210 | 5.300 | 5.175 | 5.260 | 5.088 | 1,615,051 |
| 2024-08-23 | 5.130 | 5.240 | 5.110 | 5.190 | 5.020 | 4,945,098 |
| 2024-08-22 | 5.030 | 5.220 | 5.020 | 5.200 | 5.030 | 5,017,546 |
| 2024-08-21 | 5.130 | 5.150 | 4.990 | 5.100 | 4.933 | 3,327,603 |
| 2024-08-20 | 5.000 | 5.240 | 5.000 | 5.120 | 4.952 | 4,992,640 |
| 2024-08-19 | 4.800 | 4.820 | 4.690 | 4.700 | 4.546 | 1,792,893 |
| 2024-08-16 | 4.860 | 4.870 | 4.785 | 4.840 | 4.681 | 2,505,544 |
| 2024-08-15 | 4.740 | 4.800 | 4.690 | 4.720 | 4.565 | 1,549,835 |
| 2024-08-14 | 4.670 | 4.740 | 4.590 | 4.710 | 4.556 | 2,779,291 |
| 2024-08-13 | 4.640 | 4.640 | 4.570 | 4.600 | 4.449 | 4,003,332 |
| 2024-08-12 | 4.640 | 4.640 | 4.560 | 4.640 | 4.488 | 2,090,986 |
| 2024-08-09 | 4.610 | 4.680 | 4.550 | 4.590 | 4.440 | 2,406,940 |
| 2024-08-08 | 4.670 | 4.680 | 4.620 | 4.670 | 4.517 | 1,801,623 |
| 2024-08-07 | 4.770 | 4.790 | 4.700 | 4.700 | 4.546 | 1,348,009 |
| 2024-08-06 | 4.690 | 4.840 | 4.650 | 4.780 | 4.623 | 2,909,817 |
| 2024-08-05 | 4.780 | 4.790 | 4.610 | 4.610 | 4.459 | 3,843,782 |
| 2024-08-02 | 5.070 | 5.120 | 4.960 | 4.960 | 4.798 | 2,625,830 |
| 2024-08-01 | 5.170 | 5.240 | 5.110 | 5.200 | 5.030 | 2,642,189 |
| 2024-07-31 | 5.080 | 5.160 | 5.050 | 5.150 | 4.981 | 2,317,690 |
| 2024-07-30 | 4.990 | 5.070 | 4.960 | 5.070 | 4.904 | 3,138,057 |
| 2024-07-29 | 4.990 | 5.050 | 4.970 | 5.030 | 4.865 | 3,767,488 |
| 2024-07-26 | 4.940 | 4.970 | 4.910 | 4.920 | 4.759 | 4,201,030 |
| 2024-07-25 | 4.890 | 4.970 | 4.890 | 4.920 | 4.759 | 2,867,257 |
| 2024-07-24 | 4.900 | 4.980 | 4.840 | 4.960 | 4.798 | 2,265,399 |
| 2024-07-23 | 4.910 | 4.990 | 4.910 | 4.950 | 4.788 | 1,558,168 |
| 2024-07-22 | 4.820 | 4.920 | 4.805 | 4.920 | 4.759 | 2,061,556 |
| 2024-07-19 | 4.830 | 4.885 | 4.795 | 4.880 | 4.720 | 2,534,321 |
| 2024-07-18 | 4.910 | 4.990 | 4.860 | 4.960 | 4.798 | 3,635,081 |
| 2024-07-17 | 4.890 | 4.950 | 4.825 | 4.940 | 4.778 | 3,917,919 |
| 2024-07-16 | 4.600 | 4.690 | 4.540 | 4.670 | 4.517 | 3,684,942 |
| 2024-07-15 | 4.590 | 4.650 | 4.530 | 4.560 | 4.411 | 2,453,769 |
| 2024-07-12 | 4.470 | 4.590 | 4.440 | 4.530 | 4.382 | 3,390,745 |
| 2024-07-11 | 4.400 | 4.410 | 4.340 | 4.390 | 4.246 | 1,885,083 |
| 2024-07-10 | 4.390 | 4.410 | 4.305 | 4.330 | 4.188 | 1,477,075 |
| 2024-07-09 | 4.390 | 4.450 | 4.370 | 4.400 | 4.256 | 1,513,373 |
| 2024-07-08 | 4.370 | 4.390 | 4.320 | 4.370 | 4.227 | 1,290,493 |
| 2024-07-05 | 4.410 | 4.420 | 4.370 | 4.390 | 4.246 | 679,974 |
| 2024-07-04 | 4.460 | 4.470 | 4.375 | 4.420 | 4.275 | 1,285,602 |
| 2024-07-03 | 4.390 | 4.420 | 4.370 | 4.380 | 4.237 | 1,100,537 |
| 2024-07-02 | 4.420 | 4.430 | 4.360 | 4.390 | 4.246 | 2,399,209 |
| 2024-07-01 | 4.400 | 4.470 | 4.370 | 4.440 | 4.295 | 1,813,217 |
| 2024-06-28 | 4.550 | 4.580 | 4.520 | 4.520 | 4.372 | 977,281 |
| 2024-06-27 | 4.430 | 4.540 | 4.430 | 4.540 | 4.391 | 2,279,155 |
| 2024-06-26 | 4.520 | 4.520 | 4.405 | 4.470 | 4.324 | 3,480,748 |
| 2024-06-25 | 4.580 | 4.590 | 4.520 | 4.560 | 4.411 | 1,964,263 |
| 2024-06-24 | 4.610 | 4.640 | 4.520 | 4.520 | 4.372 | 1,338,000 |
| 2024-06-21 | 4.670 | 4.670 | 4.440 | 4.580 | 4.430 | 5,817,965 |
| 2024-06-20 | 4.400 | 4.660 | 4.370 | 4.620 | 4.469 | 4,719,567 |
| 2024-06-19 | 4.730 | 4.750 | 4.560 | 4.560 | 4.411 | 2,778,683 |
| 2024-06-18 | 4.800 | 4.820 | 4.740 | 4.750 | 4.594 | 1,474,835 |
| 2024-06-17 | 4.790 | 4.790 | 4.700 | 4.720 | 4.565 | 1,203,742 |
| 2024-06-14 | 4.850 | 4.850 | 4.740 | 4.790 | 4.633 | 628,785 |
| 2024-06-13 | 4.840 | 4.880 | 4.810 | 4.810 | 4.652 | 1,628,987 |
| 2024-06-12 | 4.870 | 4.880 | 4.770 | 4.780 | 4.623 | 786,263 |
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.