Reliance Worldwide Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	4.250	4.260	4.140	4.210	3.821	1,397,947
2022-07-15	4.280	4.310	4.220	4.240	3.848	2,484,301
2022-07-14	4.270	4.330	4.260	4.320	3.921	3,228,452
2022-07-13	4.290	4.330	4.260	4.300	3.903	1,502,988
2022-07-12	4.310	4.370	4.250	4.250	3.857	1,093,099
2022-07-11	4.400	4.420	4.280	4.300	3.903	1,697,784
2022-07-08	4.450	4.500	4.360	4.400	3.993	2,568,360
2022-07-07	4.360	4.460	4.340	4.450	4.039	2,544,247
2022-07-06	4.240	4.395	4.240	4.360	3.957	2,434,172
2022-07-05	4.300	4.370	4.250	4.300	3.903	2,673,678
2022-07-04	4.210	4.300	4.180	4.260	3.866	2,556,077
2022-07-01	4.170	4.180	4.030	4.060	3.685	2,721,511
2022-06-30	4.040	4.070	3.980	4.040	3.667	1,845,136
2022-06-29	4.100	4.130	3.980	4.030	3.658	3,170,522
2022-06-28	4.140	4.240	4.090	4.170	3.785	3,624,441
2022-06-27	4.040	4.150	4.030	4.120	3.739	2,223,003
2022-06-24	3.920	4.110	3.920	4.030	3.658	7,360,416
2022-06-23	3.890	3.970	3.850	3.870	3.512	1,346,940
2022-06-22	3.780	3.830	3.770	3.810	3.458	1,459,093
2022-06-21	3.790	3.820	3.725	3.810	3.458	1,881,487
2022-06-20	3.750	3.790	3.670	3.760	3.413	2,120,949
2022-06-17	3.550	3.685	3.460	3.670	3.331	6,320,219
2022-06-16	3.690	3.765	3.640	3.680	3.340	3,686,292
2022-06-15	3.640	3.715	3.580	3.650	3.313	3,446,148
2022-06-14	3.680	3.740	3.625	3.710	3.367	4,307,814
2022-06-10	3.970	3.970	3.890	3.920	3.558	1,410,855
2022-06-09	3.950	3.960	3.890	3.930	3.567	2,162,956
2022-06-08	3.950	4.080	3.950	4.030	3.658	1,785,035
2022-06-07	3.970	3.980	3.900	3.960	3.594	1,837,558
2022-06-06	3.960	3.980	3.900	3.900	3.540	1,181,334
2022-06-03	4.020	4.045	3.990	4.000	3.630	1,930,162
2022-06-02	3.910	3.980	3.910	3.950	3.585	3,398,730
2022-06-01	3.970	4.025	3.940	4.000	3.630	1,723,567
2022-05-31	3.900	3.950	3.850	3.920	3.558	3,376,653
2022-05-30	3.940	3.970	3.885	3.910	3.549	2,023,167
2022-05-27	3.930	3.950	3.780	3.820	3.467	1,173,584
2022-05-26	3.870	3.870	3.770	3.790	3.440	1,920,392
2022-05-25	3.820	3.840	3.790	3.800	3.449	2,497,008
2022-05-24	3.800	3.840	3.760	3.810	3.458	2,043,865
2022-05-23	3.940	3.960	3.870	3.880	3.521	956,648
2022-05-20	3.900	3.990	3.890	3.920	3.558	2,939,840
2022-05-19	3.970	4.030	3.960	3.990	3.621	2,527,481
2022-05-18	3.980	4.080	3.970	4.080	3.703	2,702,371
2022-05-17	4.040	4.070	3.910	3.940	3.576	2,543,373
2022-05-16	4.070	4.160	4.050	4.090	3.712	2,636,608
2022-05-13	4.050	4.120	4.020	4.060	3.685	4,799,611
2022-05-12	4.080	4.090	3.970	4.010	3.639	2,393,607
2022-05-11	4.030	4.160	4.010	4.130	3.748	6,736,891
2022-05-10	4.000	4.110	3.980	4.100	3.721	2,772,411
2022-05-09	4.070	4.150	4.050	4.120	3.739	4,142,905
2022-05-06	4.170	4.170	4.060	4.130	3.748	3,270,235
2022-05-05	4.180	4.320	4.180	4.300	3.903	6,083,340
2022-05-04	4.100	4.150	4.020	4.050	3.676	2,713,823
2022-05-03	4.040	4.100	3.985	4.010	3.639	2,839,589
2022-05-02	3.980	4.065	3.940	4.030	3.658	3,555,773
2022-04-29	4.140	4.140	3.890	3.960	3.594	8,817,607
2022-04-28	3.930	4.010	3.875	4.010	3.639	2,540,332
2022-04-27	3.950	3.950	3.850	3.890	3.530	4,814,915
2022-04-26	3.870	4.020	3.870	3.990	3.621	4,324,772
2022-04-22	3.890	3.950	3.885	3.930	3.567	4,706,828

← NewerPage 19 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.