Reliance Worldwide Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	4.090	4.120	4.040	4.090	3.856	999,648
2023-06-28	4.070	4.075	4.025	4.070	3.837	1,780,887
2023-06-27	4.080	4.085	4.010	4.020	3.790	808,366
2023-06-26	4.060	4.090	4.035	4.080	3.846	1,654,961
2023-06-23	4.110	4.140	4.040	4.070	3.837	1,392,494
2023-06-22	4.200	4.200	4.080	4.090	3.856	1,675,332
2023-06-21	4.290	4.310	4.195	4.200	3.960	1,243,197
2023-06-20	4.240	4.260	4.170	4.260	4.016	1,313,514
2023-06-19	4.230	4.260	4.170	4.220	3.978	1,319,038
2023-06-16	4.160	4.210	4.110	4.190	3.950	2,520,939
2023-06-15	4.160	4.160	4.090	4.140	3.903	1,459,252
2023-06-14	4.070	4.110	4.040	4.080	3.846	2,281,405
2023-06-13	4.020	4.070	3.960	4.040	3.809	5,633,910
2023-06-09	4.060	4.080	3.980	3.980	3.752	1,695,316
2023-06-08	4.360	4.360	4.040	4.040	3.809	7,384,202
2023-06-07	4.250	4.310	4.180	4.290	4.044	3,388,064
2023-06-06	4.170	4.210	4.160	4.200	3.960	2,016,483
2023-06-05	4.220	4.240	4.150	4.220	3.978	1,480,482
2023-06-02	4.100	4.160	4.100	4.110	3.875	874,505
2023-06-01	4.140	4.150	4.030	4.090	3.856	6,039,282
2023-05-31	4.180	4.240	4.140	4.200	3.960	3,046,422
2023-05-30	4.210	4.240	4.190	4.220	3.978	822,707
2023-05-29	4.230	4.270	4.200	4.210	3.969	1,230,358
2023-05-26	4.140	4.220	4.140	4.160	3.922	1,080,461
2023-05-25	4.060	4.210	4.060	4.190	3.950	5,820,260
2023-05-24	4.150	4.170	4.050	4.110	3.875	2,335,278
2023-05-23	4.200	4.230	4.160	4.170	3.931	976,532
2023-05-22	4.200	4.210	4.170	4.190	3.950	1,439,297
2023-05-19	4.170	4.210	4.140	4.200	3.960	1,001,291
2023-05-18	4.170	4.205	4.100	4.150	3.912	2,056,211
2023-05-17	4.140	4.170	4.090	4.170	3.931	9,689,216
2023-05-16	4.150	4.205	4.100	4.200	3.960	2,049,567
2023-05-15	4.190	4.210	4.110	4.140	3.903	2,140,038
2023-05-12	4.220	4.240	4.170	4.190	3.950	1,047,662
2023-05-11	4.170	4.200	4.160	4.190	3.950	949,135
2023-05-10	4.180	4.200	4.150	4.180	3.941	1,539,934
2023-05-09	4.150	4.200	4.120	4.170	3.931	1,370,720
2023-05-08	4.180	4.220	4.125	4.170	3.931	1,935,468
2023-05-05	4.220	4.230	4.100	4.140	3.903	1,338,804
2023-05-04	4.130	4.230	4.115	4.230	3.988	1,756,160
2023-05-03	4.130	4.140	4.060	4.100	3.865	3,200,085
2023-05-02	4.220	4.270	4.170	4.170	3.931	5,137,446
2023-05-01	4.150	4.225	4.130	4.220	3.978	6,423,073
2023-04-28	4.020	4.120	4.010	4.080	3.846	2,983,950
2023-04-27	3.850	3.960	3.800	3.930	3.705	10,071,124
2023-04-26	3.930	3.940	3.875	3.880	3.658	2,147,597
2023-04-24	3.940	3.960	3.880	3.920	3.696	908,202
2023-04-21	3.900	3.945	3.880	3.910	3.686	3,652,464
2023-04-20	3.930	3.930	3.850	3.880	3.658	2,155,740
2023-04-19	3.940	3.940	3.815	3.860	3.639	2,556,032
2023-04-18	3.890	3.990	3.880	3.940	3.714	3,835,070
2023-04-17	4.000	4.020	3.940	3.960	3.733	4,576,310
2023-04-14	3.920	3.950	3.880	3.930	3.705	881,360
2023-04-13	3.900	3.970	3.865	3.950	3.724	2,213,013
2023-04-12	3.930	3.950	3.885	3.920	3.696	1,250,278
2023-04-11	3.850	3.920	3.840	3.880	3.658	1,390,444
2023-04-06	3.850	3.850	3.750	3.770	3.554	1,330,253
2023-04-05	3.810	3.850	3.810	3.830	3.611	1,031,284
2023-04-04	3.800	3.830	3.740	3.820	3.601	1,609,360
2023-04-03	3.710	3.800	3.700	3.780	3.564	1,737,427

← NewerPage 15 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.