Reliance Worldwide Corporation Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	3.730	3.770	3.690	3.690	3.547	3,137,966
2023-09-20	3.710	3.780	3.700	3.780	3.633	3,531,375
2023-09-19	3.730	3.765	3.690	3.710	3.566	2,985,013
2023-09-18	3.840	3.840	3.750	3.750	3.605	879,415
2023-09-15	3.900	3.900	3.825	3.850	3.701	3,588,549
2023-09-14	3.830	3.850	3.820	3.820	3.672	1,432,440
2023-09-13	3.860	3.880	3.820	3.830	3.682	2,910,840
2023-09-12	3.850	3.890	3.800	3.870	3.720	2,093,394
2023-09-11	3.880	3.890	3.815	3.860	3.710	1,082,052
2023-09-08	3.890	3.930	3.870	3.900	3.749	2,297,044
2023-09-07	3.960	3.970	3.865	3.900	3.749	1,845,034
2023-09-06	4.120	4.140	4.000	4.030	3.799	3,495,095
2023-09-05	4.100	4.150	4.090	4.150	3.912	1,787,152
2023-09-04	4.120	4.150	4.070	4.120	3.884	1,654,692
2023-09-01	4.170	4.180	4.100	4.160	3.922	1,221,109
2023-08-31	4.220	4.220	4.140	4.180	3.941	3,062,314
2023-08-30	4.180	4.180	4.080	4.160	3.922	1,615,472
2023-08-29	4.080	4.130	4.050	4.120	3.884	1,240,341
2023-08-28	4.010	4.090	3.980	4.090	3.856	2,358,984
2023-08-25	3.960	4.050	3.940	3.990	3.762	4,480,274
2023-08-24	3.970	4.050	3.930	4.040	3.809	5,292,064
2023-08-23	3.860	4.010	3.860	3.920	3.696	4,449,305
2023-08-22	3.760	3.870	3.640	3.830	3.611	19,113,538
2023-08-21	3.940	4.020	3.780	3.890	3.667	8,116,298
2023-08-18	4.210	4.280	4.190	4.240	3.997	2,441,852
2023-08-17	4.260	4.300	4.215	4.300	4.054	3,943,373
2023-08-16	4.220	4.300	4.210	4.280	4.035	1,474,187
2023-08-15	4.290	4.320	4.270	4.320	4.073	5,717,815
2023-08-14	4.290	4.310	4.265	4.300	4.054	1,597,265
2023-08-11	4.350	4.380	4.275	4.300	4.054	1,404,132
2023-08-10	4.320	4.370	4.295	4.370	4.120	1,343,418
2023-08-09	4.290	4.335	4.280	4.320	4.073	2,174,204
2023-08-08	4.230	4.340	4.225	4.340	4.092	7,073,638
2023-08-07	4.300	4.310	4.195	4.220	3.978	2,293,573
2023-08-04	4.170	4.240	4.140	4.240	3.997	1,960,298
2023-08-03	4.190	4.200	4.090	4.200	3.960	3,230,265
2023-08-02	4.190	4.260	4.180	4.220	3.978	2,264,997
2023-08-01	4.230	4.235	4.130	4.160	3.922	2,169,286
2023-07-31	4.170	4.230	4.160	4.220	3.978	1,497,173
2023-07-28	4.150	4.170	4.085	4.150	3.912	1,279,405
2023-07-27	4.000	4.160	3.990	4.130	3.894	2,221,832
2023-07-26	3.990	3.995	3.935	3.970	3.743	1,262,579
2023-07-25	3.990	4.040	3.970	4.000	3.771	1,576,147
2023-07-24	3.950	4.030	3.910	3.950	3.724	2,553,276
2023-07-21	3.890	3.910	3.850	3.900	3.677	7,601,743
2023-07-20	3.930	3.970	3.900	3.920	3.696	2,386,674
2023-07-19	3.920	3.960	3.890	3.910	3.686	1,827,466
2023-07-18	3.900	3.910	3.820	3.880	3.658	2,096,108
2023-07-17	3.930	3.930	3.840	3.890	3.667	2,496,448
2023-07-14	3.960	3.980	3.885	3.890	3.667	2,154,368
2023-07-13	4.030	4.050	3.970	3.970	3.743	4,187,861
2023-07-12	3.990	4.000	3.960	3.990	3.762	1,347,888
2023-07-11	3.930	3.970	3.910	3.970	3.743	1,811,790
2023-07-10	3.910	3.940	3.830	3.860	3.639	1,609,315
2023-07-07	3.870	3.920	3.800	3.900	3.677	2,415,418
2023-07-06	3.990	4.015	3.940	3.950	3.724	1,210,581
2023-07-05	4.090	4.090	4.000	4.040	3.809	1,797,544
2023-07-04	4.040	4.080	3.995	4.050	3.818	5,105,407
2023-07-03	4.100	4.100	4.030	4.060	3.828	1,750,059
2023-06-30	4.060	4.100	4.050	4.100	3.865	3,229,217

← NewerPage 14 of 22 · 1,269 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.