Reliance Worldwide Corporation Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-14 | 4.180 | 4.215 | 4.145 | 4.200 | 4.037 | 3,466,014 |
| 2023-12-13 | 4.010 | 4.090 | 3.990 | 4.050 | 3.893 | 2,105,300 |
| 2023-12-12 | 3.990 | 4.045 | 3.940 | 4.000 | 3.845 | 2,564,279 |
| 2023-12-11 | 3.940 | 3.980 | 3.920 | 3.930 | 3.778 | 1,823,843 |
| 2023-12-08 | 3.860 | 3.920 | 3.830 | 3.910 | 3.758 | 1,152,824 |
| 2023-12-07 | 3.950 | 3.980 | 3.870 | 3.900 | 3.749 | 1,379,556 |
| 2023-12-06 | 3.900 | 3.970 | 3.860 | 3.960 | 3.806 | 2,216,493 |
| 2023-12-05 | 3.970 | 3.970 | 3.855 | 3.890 | 3.739 | 1,596,395 |
| 2023-12-04 | 3.910 | 4.010 | 3.890 | 3.960 | 3.806 | 2,473,762 |
| 2023-12-01 | 3.850 | 3.910 | 3.810 | 3.880 | 3.730 | 1,259,550 |
| 2023-11-30 | 3.730 | 3.850 | 3.720 | 3.840 | 3.691 | 6,458,689 |
| 2023-11-29 | 3.710 | 3.740 | 3.670 | 3.690 | 3.547 | 927,864 |
| 2023-11-28 | 3.730 | 3.740 | 3.660 | 3.680 | 3.537 | 2,558,515 |
| 2023-11-27 | 3.770 | 3.780 | 3.730 | 3.730 | 3.585 | 619,630 |
| 2023-11-24 | 3.750 | 3.750 | 3.705 | 3.750 | 3.605 | 816,000 |
| 2023-11-23 | 3.760 | 3.800 | 3.760 | 3.760 | 3.614 | 908,836 |
| 2023-11-22 | 3.790 | 3.820 | 3.770 | 3.790 | 3.643 | 811,610 |
| 2023-11-21 | 3.900 | 3.910 | 3.830 | 3.830 | 3.682 | 1,566,508 |
| 2023-11-20 | 3.930 | 3.950 | 3.900 | 3.910 | 3.758 | 3,468,688 |
| 2023-11-17 | 3.910 | 3.945 | 3.890 | 3.940 | 3.787 | 1,213,163 |
| 2023-11-16 | 3.950 | 3.950 | 3.890 | 3.930 | 3.778 | 1,425,733 |
| 2023-11-15 | 3.880 | 3.940 | 3.870 | 3.940 | 3.787 | 1,322,116 |
| 2023-11-14 | 3.840 | 3.860 | 3.795 | 3.840 | 3.691 | 1,146,510 |
| 2023-11-13 | 3.820 | 3.850 | 3.760 | 3.780 | 3.633 | 1,728,054 |
| 2023-11-10 | 3.760 | 3.850 | 3.760 | 3.830 | 3.682 | 1,606,648 |
| 2023-11-09 | 3.810 | 3.870 | 3.780 | 3.850 | 3.701 | 1,336,699 |
| 2023-11-08 | 3.780 | 3.800 | 3.730 | 3.780 | 3.633 | 1,998,711 |
| 2023-11-07 | 3.710 | 3.770 | 3.700 | 3.720 | 3.576 | 2,377,868 |
| 2023-11-06 | 3.710 | 3.740 | 3.690 | 3.690 | 3.547 | 1,850,820 |
| 2023-11-03 | 3.660 | 3.710 | 3.660 | 3.700 | 3.557 | 1,857,807 |
| 2023-11-02 | 3.530 | 3.625 | 3.530 | 3.600 | 3.460 | 2,222,817 |
| 2023-11-01 | 3.520 | 3.540 | 3.425 | 3.480 | 3.345 | 1,653,845 |
| 2023-10-31 | 3.430 | 3.500 | 3.410 | 3.490 | 3.355 | 2,240,856 |
| 2023-10-30 | 3.430 | 3.460 | 3.400 | 3.440 | 3.307 | 1,103,094 |
| 2023-10-27 | 3.480 | 3.560 | 3.460 | 3.460 | 3.326 | 2,663,132 |
| 2023-10-26 | 3.380 | 3.520 | 3.310 | 3.470 | 3.335 | 4,763,774 |
| 2023-10-25 | 3.460 | 3.480 | 3.410 | 3.410 | 3.278 | 2,027,224 |
| 2023-10-24 | 3.540 | 3.550 | 3.455 | 3.480 | 3.345 | 1,961,472 |
| 2023-10-23 | 3.500 | 3.540 | 3.490 | 3.520 | 3.384 | 2,738,850 |
| 2023-10-20 | 3.460 | 3.550 | 3.440 | 3.550 | 3.412 | 12,183,482 |
| 2023-10-19 | 3.440 | 3.535 | 3.430 | 3.510 | 3.374 | 2,489,104 |
| 2023-10-18 | 3.650 | 3.650 | 3.530 | 3.570 | 3.432 | 2,150,877 |
| 2023-10-17 | 3.560 | 3.640 | 3.560 | 3.580 | 3.441 | 3,975,978 |
| 2023-10-16 | 3.640 | 3.640 | 3.500 | 3.510 | 3.374 | 4,319,407 |
| 2023-10-13 | 3.650 | 3.750 | 3.650 | 3.680 | 3.537 | 2,960,699 |
| 2023-10-12 | 3.830 | 3.840 | 3.690 | 3.760 | 3.614 | 3,599,135 |
| 2023-10-11 | 3.850 | 3.890 | 3.820 | 3.890 | 3.739 | 1,700,445 |
| 2023-10-10 | 3.780 | 3.830 | 3.770 | 3.810 | 3.662 | 4,555,122 |
| 2023-10-09 | 3.750 | 3.800 | 3.740 | 3.750 | 3.605 | 728,883 |
| 2023-10-06 | 3.760 | 3.810 | 3.720 | 3.740 | 3.595 | 2,869,725 |
| 2023-10-05 | 3.760 | 3.785 | 3.720 | 3.780 | 3.633 | 2,623,226 |
| 2023-10-04 | 3.820 | 3.830 | 3.730 | 3.750 | 3.605 | 2,789,365 |
| 2023-10-03 | 3.810 | 3.900 | 3.810 | 3.840 | 3.691 | 3,712,426 |
| 2023-10-02 | 3.860 | 3.910 | 3.860 | 3.870 | 3.720 | 1,519,821 |
| 2023-09-29 | 3.800 | 3.890 | 3.800 | 3.890 | 3.739 | 2,845,217 |
| 2023-09-28 | 3.720 | 3.820 | 3.710 | 3.810 | 3.662 | 2,140,213 |
| 2023-09-27 | 3.700 | 3.750 | 3.680 | 3.750 | 3.605 | 2,468,744 |
| 2023-09-26 | 3.680 | 3.720 | 3.670 | 3.680 | 3.537 | 1,267,408 |
| 2023-09-25 | 3.690 | 3.745 | 3.650 | 3.720 | 3.576 | 2,396,213 |
| 2023-09-22 | 3.590 | 3.700 | 3.570 | 3.700 | 3.557 | 2,431,493 |
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.