Reliance Worldwide Corporation Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-11 | 3.530 | 3.550 | 3.490 | 3.500 | 3.240 | 1,964,727 |
| 2022-10-10 | 3.500 | 3.560 | 3.500 | 3.520 | 3.259 | 1,269,661 |
| 2022-10-07 | 3.620 | 3.650 | 3.600 | 3.610 | 3.342 | 1,401,171 |
| 2022-10-06 | 3.580 | 3.650 | 3.555 | 3.630 | 3.361 | 1,606,899 |
| 2022-10-05 | 3.570 | 3.620 | 3.540 | 3.610 | 3.342 | 2,284,563 |
| 2022-10-04 | 3.420 | 3.500 | 3.380 | 3.490 | 3.231 | 2,051,755 |
| 2022-10-03 | 3.390 | 3.420 | 3.330 | 3.350 | 3.102 | 1,623,930 |
| 2022-09-30 | 3.360 | 3.415 | 3.360 | 3.390 | 3.139 | 2,002,797 |
| 2022-09-29 | 3.440 | 3.470 | 3.380 | 3.430 | 3.176 | 3,115,851 |
| 2022-09-28 | 3.360 | 3.420 | 3.320 | 3.360 | 3.111 | 1,937,564 |
| 2022-09-27 | 3.460 | 3.490 | 3.370 | 3.380 | 3.129 | 4,396,192 |
| 2022-09-26 | 3.430 | 3.460 | 3.370 | 3.450 | 3.194 | 2,991,259 |
| 2022-09-23 | 3.570 | 3.600 | 3.430 | 3.470 | 3.213 | 2,194,327 |
| 2022-09-21 | 3.630 | 3.665 | 3.580 | 3.620 | 3.352 | 2,614,392 |
| 2022-09-20 | 3.690 | 3.700 | 3.600 | 3.700 | 3.426 | 2,620,291 |
| 2022-09-19 | 3.590 | 3.710 | 3.590 | 3.640 | 3.370 | 2,963,587 |
| 2022-09-16 | 3.560 | 3.820 | 3.530 | 3.690 | 3.416 | 6,746,600 |
| 2022-09-15 | 3.610 | 3.650 | 3.570 | 3.590 | 3.324 | 2,248,193 |
| 2022-09-14 | 3.490 | 3.650 | 3.460 | 3.610 | 3.342 | 5,101,699 |
| 2022-09-13 | 3.750 | 3.810 | 3.660 | 3.700 | 3.426 | 5,516,586 |
| 2022-09-12 | 3.730 | 3.840 | 3.660 | 3.670 | 3.398 | 4,014,504 |
| 2022-09-09 | 3.590 | 3.680 | 3.580 | 3.670 | 3.398 | 2,272,839 |
| 2022-09-08 | 3.600 | 3.680 | 3.590 | 3.670 | 3.398 | 2,451,477 |
| 2022-09-07 | 3.650 | 3.790 | 3.600 | 3.620 | 3.285 | 3,705,603 |
| 2022-09-06 | 3.730 | 3.760 | 3.630 | 3.650 | 3.313 | 2,244,742 |
| 2022-09-05 | 3.690 | 3.730 | 3.665 | 3.700 | 3.358 | 2,931,092 |
| 2022-09-02 | 3.820 | 3.820 | 3.720 | 3.720 | 3.376 | 3,182,537 |
| 2022-09-01 | 3.900 | 3.940 | 3.780 | 3.780 | 3.431 | 4,922,076 |
| 2022-08-31 | 3.890 | 3.950 | 3.890 | 3.900 | 3.540 | 4,889,696 |
| 2022-08-30 | 3.880 | 3.990 | 3.880 | 3.950 | 3.585 | 5,110,951 |
| 2022-08-29 | 3.900 | 4.020 | 3.900 | 3.980 | 3.612 | 3,062,123 |
| 2022-08-26 | 4.110 | 4.140 | 4.055 | 4.080 | 3.703 | 4,514,814 |
| 2022-08-25 | 3.950 | 4.150 | 3.880 | 4.080 | 3.703 | 3,528,925 |
| 2022-08-24 | 4.070 | 4.190 | 4.030 | 4.050 | 3.676 | 4,582,345 |
| 2022-08-23 | 4.000 | 4.120 | 3.800 | 4.090 | 3.712 | 8,484,998 |
| 2022-08-22 | 4.220 | 4.420 | 4.055 | 4.230 | 3.839 | 13,575,429 |
| 2022-08-19 | 4.500 | 4.540 | 4.450 | 4.510 | 4.093 | 1,097,688 |
| 2022-08-18 | 4.640 | 4.640 | 4.440 | 4.470 | 4.057 | 2,519,890 |
| 2022-08-17 | 4.570 | 4.685 | 4.520 | 4.650 | 4.220 | 2,623,214 |
| 2022-08-16 | 4.470 | 4.500 | 4.440 | 4.500 | 4.084 | 1,682,611 |
| 2022-08-15 | 4.460 | 4.500 | 4.450 | 4.490 | 4.075 | 655,391 |
| 2022-08-12 | 4.450 | 4.460 | 4.400 | 4.440 | 4.030 | 889,545 |
| 2022-08-11 | 4.500 | 4.570 | 4.440 | 4.480 | 4.066 | 4,914,011 |
| 2022-08-10 | 4.460 | 4.490 | 4.400 | 4.430 | 4.021 | 2,995,925 |
| 2022-08-09 | 4.420 | 4.530 | 4.420 | 4.530 | 4.111 | 2,751,973 |
| 2022-08-08 | 4.380 | 4.440 | 4.310 | 4.420 | 4.012 | 2,392,859 |
| 2022-08-05 | 4.550 | 4.550 | 4.430 | 4.440 | 4.030 | 1,783,246 |
| 2022-08-04 | 4.510 | 4.610 | 4.420 | 4.430 | 4.021 | 2,141,082 |
| 2022-08-03 | 4.400 | 4.470 | 4.380 | 4.440 | 4.030 | 2,617,019 |
| 2022-08-02 | 4.430 | 4.480 | 4.360 | 4.460 | 4.048 | 1,909,630 |
| 2022-08-01 | 4.450 | 4.470 | 4.410 | 4.430 | 4.021 | 2,623,019 |
| 2022-07-29 | 4.480 | 4.490 | 4.400 | 4.400 | 3.993 | 2,435,731 |
| 2022-07-28 | 4.340 | 4.370 | 4.300 | 4.360 | 3.957 | 3,692,834 |
| 2022-07-27 | 4.280 | 4.320 | 4.115 | 4.280 | 3.884 | 2,644,254 |
| 2022-07-26 | 4.350 | 4.400 | 4.315 | 4.350 | 3.948 | 2,647,949 |
| 2022-07-25 | 4.380 | 4.450 | 4.360 | 4.380 | 3.975 | 1,228,349 |
| 2022-07-22 | 4.500 | 4.520 | 4.445 | 4.480 | 4.066 | 2,478,020 |
| 2022-07-21 | 4.310 | 4.510 | 4.310 | 4.500 | 4.084 | 3,979,074 |
| 2022-07-20 | 4.080 | 4.350 | 4.070 | 4.340 | 3.939 | 3,734,366 |
| 2022-07-19 | 4.140 | 4.150 | 4.000 | 4.030 | 3.658 | 3,499,926 |
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.