Reliance Worldwide Corporation Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-13 | 5.590 | 5.665 | 5.580 | 5.660 | 5.475 | 1,319,003 |
| 2024-03-12 | 5.630 | 5.670 | 5.510 | 5.550 | 5.368 | 2,373,265 |
| 2024-03-11 | 5.620 | 5.640 | 5.540 | 5.620 | 5.436 | 1,649,276 |
| 2024-03-08 | 5.650 | 5.730 | 5.590 | 5.690 | 5.504 | 2,246,072 |
| 2024-03-07 | 5.600 | 5.665 | 5.550 | 5.620 | 5.436 | 2,214,066 |
| 2024-03-06 | 5.530 | 5.560 | 5.460 | 5.550 | 5.368 | 1,774,367 |
| 2024-03-05 | 5.510 | 5.595 | 5.455 | 5.560 | 5.344 | 1,918,016 |
| 2024-03-04 | 5.540 | 5.550 | 5.480 | 5.540 | 5.325 | 1,676,836 |
| 2024-03-01 | 5.500 | 5.670 | 5.480 | 5.540 | 5.325 | 2,272,135 |
| 2024-02-29 | 5.270 | 5.495 | 5.240 | 5.480 | 5.268 | 3,194,953 |
| 2024-02-28 | 5.300 | 5.400 | 5.260 | 5.350 | 5.143 | 2,590,421 |
| 2024-02-27 | 5.280 | 5.380 | 5.250 | 5.270 | 5.066 | 2,400,816 |
| 2024-02-26 | 5.250 | 5.320 | 5.170 | 5.310 | 5.104 | 1,736,055 |
| 2024-02-23 | 5.390 | 5.420 | 5.270 | 5.270 | 5.066 | 7,224,396 |
| 2024-02-22 | 5.210 | 5.360 | 5.175 | 5.360 | 5.152 | 5,636,406 |
| 2024-02-21 | 5.180 | 5.190 | 5.030 | 5.180 | 4.979 | 4,312,338 |
| 2024-02-20 | 4.910 | 5.165 | 4.910 | 5.110 | 4.912 | 9,349,698 |
| 2024-02-19 | 4.550 | 4.840 | 4.480 | 4.700 | 4.518 | 4,568,631 |
| 2024-02-16 | 4.530 | 4.580 | 4.360 | 4.410 | 4.239 | 2,407,623 |
| 2024-02-15 | 4.460 | 4.520 | 4.420 | 4.470 | 4.297 | 1,924,013 |
| 2024-02-14 | 4.290 | 4.420 | 4.290 | 4.420 | 4.249 | 1,538,108 |
| 2024-02-13 | 4.490 | 4.510 | 4.290 | 4.310 | 4.143 | 1,608,910 |
| 2024-02-12 | 4.350 | 4.440 | 4.350 | 4.400 | 4.229 | 1,898,186 |
| 2024-02-09 | 4.350 | 4.350 | 4.290 | 4.330 | 4.162 | 1,272,904 |
| 2024-02-08 | 4.310 | 4.330 | 4.280 | 4.300 | 4.133 | 1,434,288 |
| 2024-02-07 | 4.300 | 4.310 | 4.230 | 4.280 | 4.114 | 2,199,129 |
| 2024-02-06 | 4.170 | 4.200 | 4.160 | 4.200 | 4.037 | 1,296,686 |
| 2024-02-05 | 4.190 | 4.230 | 4.150 | 4.200 | 4.037 | 703,942 |
| 2024-02-02 | 4.200 | 4.235 | 4.200 | 4.230 | 4.066 | 1,610,001 |
| 2024-02-01 | 4.220 | 4.250 | 4.165 | 4.170 | 4.008 | 1,582,795 |
| 2024-01-31 | 4.190 | 4.245 | 4.150 | 4.240 | 4.076 | 1,860,626 |
| 2024-01-30 | 4.200 | 4.270 | 4.140 | 4.160 | 3.999 | 2,523,392 |
| 2024-01-29 | 4.200 | 4.215 | 4.140 | 4.150 | 3.989 | 2,412,847 |
| 2024-01-25 | 4.330 | 4.330 | 4.190 | 4.190 | 4.028 | 1,200,311 |
| 2024-01-24 | 4.310 | 4.330 | 4.260 | 4.290 | 4.124 | 880,036 |
| 2024-01-23 | 4.290 | 4.360 | 4.290 | 4.340 | 4.172 | 1,242,140 |
| 2024-01-22 | 4.340 | 4.360 | 4.295 | 4.320 | 4.153 | 1,254,134 |
| 2024-01-19 | 4.220 | 4.290 | 4.210 | 4.240 | 4.076 | 1,572,226 |
| 2024-01-18 | 4.160 | 4.200 | 4.130 | 4.190 | 4.028 | 2,202,709 |
| 2024-01-17 | 4.260 | 4.270 | 4.160 | 4.170 | 4.008 | 2,233,970 |
| 2024-01-16 | 4.380 | 4.380 | 4.235 | 4.240 | 4.076 | 1,825,402 |
| 2024-01-15 | 4.360 | 4.370 | 4.330 | 4.360 | 4.191 | 148,381 |
| 2024-01-12 | 4.380 | 4.430 | 4.380 | 4.380 | 4.210 | 2,895,384 |
| 2024-01-11 | 4.420 | 4.460 | 4.360 | 4.410 | 4.239 | 3,921,910 |
| 2024-01-10 | 4.350 | 4.410 | 4.330 | 4.360 | 4.191 | 1,328,005 |
| 2024-01-09 | 4.350 | 4.380 | 4.320 | 4.350 | 4.181 | 1,687,132 |
| 2024-01-08 | 4.290 | 4.330 | 4.260 | 4.270 | 4.104 | 3,055,233 |
| 2024-01-05 | 4.350 | 4.350 | 4.300 | 4.320 | 4.153 | 993,430 |
| 2024-01-04 | 4.330 | 4.340 | 4.285 | 4.320 | 4.153 | 1,671,920 |
| 2024-01-03 | 4.340 | 4.370 | 4.290 | 4.310 | 4.143 | 1,336,669 |
| 2024-01-02 | 4.450 | 4.450 | 4.390 | 4.410 | 4.239 | 449,106 |
| 2023-12-29 | 4.420 | 4.440 | 4.390 | 4.430 | 4.258 | 616,515 |
| 2023-12-28 | 4.470 | 4.470 | 4.380 | 4.420 | 4.249 | 580,451 |
| 2023-12-27 | 4.430 | 4.450 | 4.390 | 4.410 | 4.239 | 2,364,669 |
| 2023-12-22 | 4.380 | 4.400 | 4.330 | 4.360 | 4.191 | 917,860 |
| 2023-12-21 | 4.280 | 4.350 | 4.265 | 4.340 | 4.172 | 2,552,771 |
| 2023-12-20 | 4.420 | 4.445 | 4.360 | 4.400 | 4.229 | 2,130,644 |
| 2023-12-19 | 4.290 | 4.430 | 4.220 | 4.380 | 4.210 | 2,510,305 |
| 2023-12-18 | 4.380 | 4.475 | 4.330 | 4.330 | 4.162 | 2,840,585 |
| 2023-12-15 | 4.300 | 4.490 | 4.240 | 4.440 | 4.268 | 8,740,064 |
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.