Reliance Worldwide Corporation Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-31 | 3.690 | 3.730 | 3.670 | 3.680 | 3.469 | 1,143,635 |
| 2023-03-30 | 3.710 | 3.730 | 3.660 | 3.690 | 3.479 | 1,746,999 |
| 2023-03-29 | 3.570 | 3.730 | 3.550 | 3.700 | 3.488 | 2,721,865 |
| 2023-03-28 | 3.440 | 3.540 | 3.400 | 3.530 | 3.328 | 1,567,503 |
| 2023-03-27 | 3.390 | 3.470 | 3.390 | 3.430 | 3.234 | 897,455 |
| 2023-03-24 | 3.390 | 3.390 | 3.330 | 3.380 | 3.186 | 990,662 |
| 2023-03-23 | 3.460 | 3.470 | 3.360 | 3.370 | 3.177 | 2,493,955 |
| 2023-03-22 | 3.460 | 3.480 | 3.420 | 3.460 | 3.262 | 2,235,960 |
| 2023-03-21 | 3.430 | 3.450 | 3.400 | 3.430 | 3.234 | 1,245,868 |
| 2023-03-20 | 3.370 | 3.440 | 3.340 | 3.400 | 3.205 | 1,411,150 |
| 2023-03-17 | 3.380 | 3.410 | 3.360 | 3.400 | 3.205 | 2,550,080 |
| 2023-03-16 | 3.430 | 3.430 | 3.330 | 3.380 | 3.186 | 2,817,879 |
| 2023-03-15 | 3.400 | 3.440 | 3.375 | 3.420 | 3.224 | 1,599,254 |
| 2023-03-14 | 3.380 | 3.410 | 3.330 | 3.400 | 3.205 | 4,356,430 |
| 2023-03-13 | 3.450 | 3.460 | 3.385 | 3.410 | 3.215 | 1,517,183 |
| 2023-03-10 | 3.400 | 3.505 | 3.400 | 3.480 | 3.281 | 1,489,697 |
| 2023-03-09 | 3.570 | 3.580 | 3.500 | 3.520 | 3.318 | 2,024,384 |
| 2023-03-08 | 3.560 | 3.650 | 3.550 | 3.620 | 3.352 | 2,124,755 |
| 2023-03-07 | 3.570 | 3.650 | 3.550 | 3.610 | 3.342 | 2,246,142 |
| 2023-03-06 | 3.600 | 3.670 | 3.580 | 3.630 | 3.361 | 1,938,042 |
| 2023-03-03 | 3.540 | 3.550 | 3.460 | 3.520 | 3.259 | 1,823,981 |
| 2023-03-02 | 3.610 | 3.620 | 3.510 | 3.540 | 3.277 | 3,285,185 |
| 2023-03-01 | 3.520 | 3.620 | 3.485 | 3.590 | 3.324 | 1,961,876 |
| 2023-02-28 | 3.630 | 3.630 | 3.560 | 3.600 | 3.333 | 3,156,591 |
| 2023-02-27 | 3.610 | 3.640 | 3.530 | 3.590 | 3.324 | 2,217,559 |
| 2023-02-24 | 3.560 | 3.660 | 3.530 | 3.640 | 3.370 | 2,575,094 |
| 2023-02-23 | 3.580 | 3.590 | 3.520 | 3.550 | 3.287 | 3,094,701 |
| 2023-02-22 | 3.530 | 3.640 | 3.480 | 3.590 | 3.324 | 3,537,787 |
| 2023-02-21 | 3.460 | 3.620 | 3.440 | 3.580 | 3.315 | 3,120,553 |
| 2023-02-20 | 3.500 | 3.600 | 3.440 | 3.550 | 3.287 | 3,478,261 |
| 2023-02-17 | 3.420 | 3.510 | 3.410 | 3.480 | 3.222 | 2,715,919 |
| 2023-02-16 | 3.520 | 3.580 | 3.460 | 3.490 | 3.231 | 3,994,755 |
| 2023-02-15 | 3.370 | 3.550 | 3.350 | 3.490 | 3.231 | 7,231,521 |
| 2023-02-14 | 3.500 | 3.500 | 3.350 | 3.390 | 3.139 | 9,010,079 |
| 2023-02-13 | 3.460 | 3.520 | 3.410 | 3.500 | 3.240 | 2,743,703 |
| 2023-02-10 | 3.500 | 3.540 | 3.465 | 3.480 | 3.222 | 3,217,931 |
| 2023-02-09 | 3.490 | 3.490 | 3.435 | 3.490 | 3.231 | 1,674,854 |
| 2023-02-08 | 3.460 | 3.490 | 3.430 | 3.480 | 3.222 | 1,342,596 |
| 2023-02-07 | 3.540 | 3.550 | 3.450 | 3.490 | 3.231 | 2,064,846 |
| 2023-02-06 | 3.600 | 3.625 | 3.540 | 3.550 | 3.287 | 2,329,123 |
| 2023-02-03 | 3.740 | 3.740 | 3.620 | 3.640 | 3.370 | 1,560,851 |
| 2023-02-02 | 3.630 | 3.660 | 3.590 | 3.640 | 3.370 | 1,508,021 |
| 2023-02-01 | 3.550 | 3.585 | 3.510 | 3.560 | 3.296 | 1,750,428 |
| 2023-01-31 | 3.460 | 3.530 | 3.430 | 3.510 | 3.250 | 2,620,959 |
| 2023-01-30 | 3.550 | 3.550 | 3.460 | 3.470 | 3.213 | 1,209,510 |
| 2023-01-27 | 3.490 | 3.550 | 3.460 | 3.500 | 3.240 | 2,216,760 |
| 2023-01-25 | 3.320 | 3.450 | 3.320 | 3.430 | 3.176 | 2,214,890 |
| 2023-01-24 | 3.370 | 3.420 | 3.370 | 3.390 | 3.139 | 1,514,897 |
| 2023-01-23 | 3.380 | 3.410 | 3.310 | 3.410 | 3.157 | 3,441,427 |
| 2023-01-20 | 3.380 | 3.420 | 3.330 | 3.350 | 3.102 | 3,038,192 |
| 2023-01-19 | 3.450 | 3.470 | 3.330 | 3.430 | 3.176 | 5,162,627 |
| 2023-01-18 | 3.490 | 3.510 | 3.425 | 3.460 | 3.203 | 3,802,944 |
| 2023-01-17 | 3.480 | 3.510 | 3.470 | 3.490 | 3.231 | 4,433,677 |
| 2023-01-16 | 3.470 | 3.510 | 3.455 | 3.500 | 3.240 | 7,214,333 |
| 2023-01-13 | 3.380 | 3.420 | 3.330 | 3.410 | 3.157 | 1,911,259 |
| 2023-01-12 | 3.340 | 3.350 | 3.290 | 3.320 | 3.074 | 5,333,853 |
| 2023-01-11 | 3.230 | 3.335 | 3.205 | 3.310 | 3.065 | 4,837,410 |
| 2023-01-10 | 3.220 | 3.230 | 3.140 | 3.210 | 2.972 | 1,563,223 |
| 2023-01-09 | 3.150 | 3.260 | 3.150 | 3.220 | 2.981 | 2,030,931 |
| 2023-01-06 | 3.070 | 3.150 | 3.060 | 3.130 | 2.898 | 1,515,246 |
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.