Reliance Worldwide Corporation Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-11 | 4.840 | 4.890 | 4.770 | 4.800 | 4.643 | 1,690,945 |
| 2024-06-07 | 4.880 | 4.900 | 4.835 | 4.900 | 4.739 | 819,688 |
| 2024-06-06 | 4.940 | 4.965 | 4.880 | 4.880 | 4.720 | 1,270,249 |
| 2024-06-05 | 4.820 | 4.910 | 4.780 | 4.860 | 4.701 | 2,336,671 |
| 2024-06-04 | 4.900 | 4.930 | 4.790 | 4.810 | 4.652 | 1,233,262 |
| 2024-06-03 | 4.900 | 4.920 | 4.870 | 4.910 | 4.749 | 1,637,964 |
| 2024-05-31 | 4.940 | 4.940 | 4.790 | 4.850 | 4.691 | 3,283,152 |
| 2024-05-30 | 4.730 | 4.860 | 4.700 | 4.840 | 4.681 | 4,189,197 |
| 2024-05-29 | 4.790 | 4.830 | 4.690 | 4.710 | 4.556 | 5,093,687 |
| 2024-05-28 | 4.860 | 4.940 | 4.845 | 4.870 | 4.710 | 3,095,545 |
| 2024-05-27 | 4.910 | 4.930 | 4.815 | 4.850 | 4.691 | 2,370,910 |
| 2024-05-24 | 4.860 | 4.915 | 4.830 | 4.830 | 4.672 | 1,788,999 |
| 2024-05-23 | 4.720 | 4.950 | 4.710 | 4.950 | 4.788 | 3,871,390 |
| 2024-05-22 | 4.910 | 4.920 | 4.730 | 4.770 | 4.614 | 6,030,001 |
| 2024-05-21 | 4.940 | 4.970 | 4.850 | 4.900 | 4.739 | 2,538,619 |
| 2024-05-20 | 5.000 | 5.030 | 4.975 | 5.020 | 4.856 | 708,084 |
| 2024-05-17 | 5.050 | 5.060 | 4.990 | 5.010 | 4.846 | 1,528,738 |
| 2024-05-16 | 5.140 | 5.180 | 5.070 | 5.140 | 4.972 | 4,184,852 |
| 2024-05-15 | 5.090 | 5.095 | 5.015 | 5.050 | 4.885 | 1,589,916 |
| 2024-05-14 | 5.020 | 5.080 | 5.010 | 5.050 | 4.885 | 1,473,115 |
| 2024-05-13 | 5.000 | 5.020 | 4.940 | 5.010 | 4.846 | 687,986 |
| 2024-05-10 | 5.040 | 5.080 | 5.000 | 5.000 | 4.836 | 1,201,567 |
| 2024-05-09 | 5.040 | 5.040 | 4.955 | 5.010 | 4.846 | 2,364,735 |
| 2024-05-08 | 5.050 | 5.090 | 4.995 | 5.020 | 4.856 | 2,177,419 |
| 2024-05-07 | 5.040 | 5.060 | 4.990 | 5.060 | 4.894 | 3,135,182 |
| 2024-05-06 | 5.040 | 5.040 | 4.945 | 4.990 | 4.827 | 1,529,333 |
| 2024-05-03 | 5.020 | 5.040 | 4.985 | 5.010 | 4.846 | 2,046,496 |
| 2024-05-02 | 5.090 | 5.100 | 4.980 | 5.000 | 4.836 | 14,929,909 |
| 2024-05-01 | 5.080 | 5.140 | 4.995 | 5.030 | 4.865 | 1,827,669 |
| 2024-04-30 | 5.190 | 5.200 | 5.110 | 5.180 | 5.010 | 1,841,154 |
| 2024-04-29 | 5.190 | 5.210 | 5.095 | 5.210 | 5.039 | 1,893,999 |
| 2024-04-26 | 5.150 | 5.200 | 5.095 | 5.110 | 4.943 | 1,981,969 |
| 2024-04-24 | 5.230 | 5.240 | 5.150 | 5.230 | 5.059 | 1,849,626 |
| 2024-04-23 | 5.130 | 5.220 | 5.100 | 5.210 | 5.039 | 7,152,962 |
| 2024-04-22 | 5.160 | 5.190 | 5.080 | 5.110 | 4.943 | 2,037,629 |
| 2024-04-19 | 5.090 | 5.170 | 5.000 | 5.060 | 4.894 | 2,664,046 |
| 2024-04-18 | 5.190 | 5.220 | 5.160 | 5.180 | 5.010 | 4,064,707 |
| 2024-04-17 | 5.280 | 5.300 | 5.190 | 5.190 | 5.020 | 1,360,898 |
| 2024-04-16 | 5.250 | 5.275 | 5.150 | 5.230 | 5.059 | 4,826,874 |
| 2024-04-15 | 5.350 | 5.410 | 5.300 | 5.320 | 5.146 | 2,790,932 |
| 2024-04-12 | 5.400 | 5.480 | 5.380 | 5.420 | 5.242 | 1,433,550 |
| 2024-04-11 | 5.340 | 5.440 | 5.300 | 5.440 | 5.262 | 2,849,182 |
| 2024-04-10 | 5.450 | 5.490 | 5.380 | 5.420 | 5.242 | 3,818,097 |
| 2024-04-09 | 5.660 | 5.680 | 5.500 | 5.510 | 5.330 | 1,529,553 |
| 2024-04-08 | 5.620 | 5.690 | 5.560 | 5.650 | 5.465 | 1,538,987 |
| 2024-04-05 | 5.610 | 5.655 | 5.540 | 5.570 | 5.388 | 2,308,090 |
| 2024-04-04 | 5.800 | 5.830 | 5.640 | 5.660 | 5.475 | 2,446,665 |
| 2024-04-03 | 5.700 | 5.760 | 5.640 | 5.750 | 5.562 | 3,467,674 |
| 2024-04-02 | 5.730 | 5.790 | 5.690 | 5.780 | 5.591 | 3,161,681 |
| 2024-03-28 | 5.800 | 5.830 | 5.730 | 5.750 | 5.562 | 2,792,860 |
| 2024-03-27 | 5.710 | 5.760 | 5.655 | 5.690 | 5.504 | 2,523,854 |
| 2024-03-26 | 5.790 | 5.830 | 5.740 | 5.740 | 5.552 | 1,791,425 |
| 2024-03-25 | 5.800 | 5.900 | 5.800 | 5.870 | 5.678 | 1,555,238 |
| 2024-03-22 | 5.690 | 5.790 | 5.640 | 5.770 | 5.581 | 1,187,451 |
| 2024-03-21 | 5.860 | 5.880 | 5.690 | 5.720 | 5.533 | 2,844,089 |
| 2024-03-20 | 5.720 | 5.740 | 5.660 | 5.690 | 5.504 | 1,690,512 |
| 2024-03-19 | 5.710 | 5.750 | 5.590 | 5.660 | 5.475 | 1,455,537 |
| 2024-03-18 | 5.600 | 5.760 | 5.580 | 5.760 | 5.571 | 3,265,944 |
| 2024-03-15 | 5.660 | 5.680 | 5.565 | 5.630 | 5.446 | 3,947,432 |
| 2024-03-14 | 5.660 | 5.820 | 5.640 | 5.740 | 5.552 | 3,042,003 |
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.