Reliance Worldwide Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	3.070	3.150	3.060	3.130	2.898	1,515,246
2023-01-05	3.130	3.150	3.100	3.100	2.870	1,836,003
2023-01-04	3.030	3.135	3.030	3.110	2.879	2,971,979
2023-01-03	2.980	3.000	2.930	2.970	2.750	2,392,986
2022-12-30	2.970	2.980	2.910	2.960	2.740	1,296,991
2022-12-29	2.860	2.925	2.850	2.900	2.685	1,566,529
2022-12-28	2.840	2.900	2.840	2.880	2.666	1,166,682
2022-12-23	2.860	2.880	2.810	2.850	2.639	1,456,482
2022-12-22	2.900	2.900	2.840	2.860	2.648	2,002,521
2022-12-21	2.950	2.950	2.820	2.830	2.620	2,043,700
2022-12-20	2.980	2.990	2.800	2.830	2.620	3,218,572
2022-12-19	3.020	3.030	2.940	2.970	2.750	912,837
2022-12-16	3.010	3.060	2.955	3.060	2.833	3,884,313
2022-12-15	3.010	3.060	3.000	3.020	2.796	2,828,015
2022-12-14	3.040	3.110	3.010	3.090	2.861	2,318,893
2022-12-13	2.970	3.080	2.950	3.040	2.815	2,964,827
2022-12-12	2.980	2.980	2.935	2.960	2.740	4,769,229
2022-12-09	2.990	2.990	2.920	2.960	2.740	7,921,880
2022-12-08	3.000	3.020	2.960	2.960	2.740	1,391,756
2022-12-07	3.020	3.040	2.980	3.000	2.778	3,923,848
2022-12-06	3.060	3.100	3.030	3.060	2.833	1,875,341
2022-12-05	3.080	3.090	3.005	3.060	2.833	3,593,079
2022-12-02	3.120	3.120	3.040	3.070	2.842	3,883,043
2022-12-01	3.150	3.160	3.070	3.070	2.842	4,003,783
2022-11-30	3.130	3.130	3.020	3.060	2.833	4,920,277
2022-11-29	3.100	3.120	3.030	3.050	2.824	10,152,186
2022-11-28	3.100	3.140	3.030	3.110	2.879	5,443,231
2022-11-25	3.210	3.240	3.080	3.090	2.861	4,288,374
2022-11-24	3.130	3.200	2.990	3.190	2.953	7,531,731
2022-11-23	3.120	3.120	3.050	3.060	2.833	3,813,499
2022-11-22	3.000	3.070	2.980	3.060	2.833	4,134,424
2022-11-21	3.050	3.050	2.960	3.000	2.778	3,216,333
2022-11-18	3.030	3.065	3.010	3.020	2.796	13,687,500
2022-11-17	3.040	3.080	2.985	3.030	2.805	7,568,436
2022-11-16	3.000	3.060	2.990	3.020	2.796	2,322,658
2022-11-15	3.000	3.050	2.980	3.020	2.796	9,738,934
2022-11-14	3.060	3.100	3.000	3.030	2.805	11,572,149
2022-11-11	3.090	3.130	3.025	3.100	2.870	18,509,044
2022-11-10	2.980	2.990	2.920	2.920	2.703	5,186,716
2022-11-09	2.980	3.030	2.970	3.000	2.778	2,091,757
2022-11-08	3.010	3.010	2.960	2.980	2.759	3,399,807
2022-11-07	3.060	3.100	3.000	3.030	2.805	3,395,005
2022-11-04	3.050	3.110	3.030	3.060	2.833	3,774,402
2022-11-03	3.020	3.100	2.980	3.090	2.861	8,777,440
2022-11-02	3.210	3.250	3.110	3.110	2.879	3,799,823
2022-11-01	3.180	3.280	3.180	3.260	3.018	3,281,513
2022-10-31	3.200	3.250	3.160	3.210	2.972	5,143,794
2022-10-28	3.170	3.250	3.080	3.100	2.870	4,134,214
2022-10-27	3.110	3.180	3.110	3.170	2.935	4,646,434
2022-10-26	3.200	3.230	3.105	3.120	2.889	4,952,039
2022-10-25	3.330	3.400	2.995	3.110	2.879	13,695,653
2022-10-24	3.480	3.610	3.450	3.590	3.324	3,083,210
2022-10-21	3.440	3.470	3.350	3.400	3.148	6,394,417
2022-10-20	3.570	3.610	3.465	3.490	3.231	4,402,415
2022-10-19	3.620	3.650	3.535	3.630	3.361	2,519,083
2022-10-18	3.480	3.600	3.440	3.590	3.324	2,556,980
2022-10-17	3.430	3.440	3.360	3.410	3.157	2,353,422
2022-10-14	3.540	3.560	3.480	3.500	3.240	1,721,301
2022-10-13	3.500	3.520	3.450	3.480	3.222	1,097,560
2022-10-12	3.500	3.530	3.470	3.500	3.240	1,156,460

← NewerPage 17 of 22 · 1,270 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.