Reliance Worldwide Corporation Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-21 | 3.900 | 3.940 | 3.835 | 3.920 | 3.558 | 6,446,626 |
| 2022-04-20 | 3.940 | 3.950 | 3.850 | 3.850 | 3.494 | 2,016,078 |
| 2022-04-19 | 3.880 | 3.900 | 3.825 | 3.830 | 3.476 | 2,262,446 |
| 2022-04-14 | 3.830 | 3.920 | 3.800 | 3.900 | 3.540 | 4,230,218 |
| 2022-04-13 | 3.810 | 3.890 | 3.790 | 3.830 | 3.476 | 4,709,757 |
| 2022-04-12 | 3.890 | 3.890 | 3.760 | 3.830 | 3.476 | 7,868,279 |
| 2022-04-11 | 4.020 | 4.040 | 3.900 | 3.910 | 3.549 | 1,973,143 |
| 2022-04-08 | 4.120 | 4.180 | 4.010 | 4.030 | 3.658 | 1,752,906 |
| 2022-04-07 | 4.090 | 4.110 | 4.020 | 4.020 | 3.648 | 3,349,207 |
| 2022-04-06 | 4.140 | 4.150 | 4.080 | 4.140 | 3.757 | 2,738,657 |
| 2022-04-05 | 4.260 | 4.270 | 4.170 | 4.180 | 3.794 | 4,210,031 |
| 2022-04-04 | 4.290 | 4.310 | 4.230 | 4.260 | 3.866 | 1,787,615 |
| 2022-04-01 | 4.290 | 4.380 | 4.240 | 4.240 | 3.848 | 2,299,452 |
| 2022-03-31 | 4.380 | 4.380 | 4.230 | 4.260 | 3.866 | 14,777,492 |
| 2022-03-30 | 4.390 | 4.455 | 4.325 | 4.390 | 3.984 | 3,821,917 |
| 2022-03-29 | 4.190 | 4.340 | 4.190 | 4.300 | 3.903 | 4,371,928 |
| 2022-03-28 | 4.190 | 4.210 | 4.130 | 4.130 | 3.748 | 2,669,155 |
| 2022-03-25 | 4.200 | 4.220 | 4.110 | 4.170 | 3.785 | 3,871,017 |
| 2022-03-24 | 4.190 | 4.200 | 4.150 | 4.160 | 3.776 | 1,571,934 |
| 2022-03-23 | 4.300 | 4.305 | 4.240 | 4.250 | 3.857 | 2,528,229 |
| 2022-03-22 | 4.260 | 4.290 | 4.230 | 4.230 | 3.839 | 11,718,310 |
| 2022-03-21 | 4.330 | 4.330 | 4.220 | 4.240 | 3.848 | 1,218,504 |
| 2022-03-18 | 4.220 | 4.290 | 4.180 | 4.250 | 3.857 | 10,510,718 |
| 2022-03-17 | 4.330 | 4.425 | 4.210 | 4.240 | 3.848 | 3,997,314 |
| 2022-03-16 | 4.140 | 4.190 | 4.100 | 4.110 | 3.730 | 2,007,709 |
| 2022-03-15 | 4.050 | 4.140 | 4.015 | 4.110 | 3.730 | 6,097,698 |
| 2022-03-14 | 4.140 | 4.150 | 4.035 | 4.060 | 3.685 | 3,336,973 |
| 2022-03-11 | 4.040 | 4.160 | 4.040 | 4.130 | 3.748 | 5,800,973 |
| 2022-03-10 | 4.010 | 4.160 | 4.010 | 4.150 | 3.766 | 5,264,318 |
| 2022-03-09 | 3.990 | 4.070 | 3.910 | 4.040 | 3.610 | 3,912,544 |
| 2022-03-08 | 4.220 | 4.250 | 4.010 | 4.030 | 3.601 | 3,792,435 |
| 2022-03-07 | 4.290 | 4.290 | 4.080 | 4.090 | 3.654 | 2,876,936 |
| 2022-03-04 | 4.410 | 4.460 | 4.310 | 4.320 | 3.860 | 3,273,490 |
| 2022-03-03 | 4.540 | 4.585 | 4.450 | 4.450 | 3.976 | 3,264,283 |
| 2022-03-02 | 4.610 | 4.640 | 4.460 | 4.510 | 4.030 | 4,480,976 |
| 2022-03-01 | 4.640 | 4.700 | 4.590 | 4.700 | 4.199 | 3,025,441 |
| 2022-02-28 | 4.720 | 4.770 | 4.590 | 4.610 | 4.119 | 2,951,071 |
| 2022-02-25 | 4.620 | 4.740 | 4.600 | 4.720 | 4.217 | 7,679,136 |
| 2022-02-24 | 4.640 | 4.710 | 4.360 | 4.440 | 3.967 | 7,215,505 |
| 2022-02-23 | 4.650 | 4.800 | 4.640 | 4.760 | 4.253 | 4,992,423 |
| 2022-02-22 | 4.900 | 5.000 | 4.720 | 4.800 | 4.289 | 6,621,578 |
| 2022-02-21 | 4.850 | 5.200 | 4.830 | 5.130 | 4.583 | 2,565,982 |
| 2022-02-18 | 5.010 | 5.110 | 4.990 | 5.090 | 4.548 | 1,345,558 |
| 2022-02-17 | 5.110 | 5.170 | 5.040 | 5.070 | 4.530 | 2,349,118 |
| 2022-02-16 | 5.150 | 5.220 | 5.060 | 5.110 | 4.566 | 2,005,257 |
| 2022-02-15 | 4.990 | 5.100 | 4.900 | 5.050 | 4.512 | 2,788,947 |
| 2022-02-14 | 5.030 | 5.040 | 4.920 | 4.960 | 4.432 | 1,707,621 |
| 2022-02-11 | 5.090 | 5.170 | 5.040 | 5.050 | 4.512 | 1,444,804 |
| 2022-02-10 | 5.310 | 5.315 | 5.180 | 5.210 | 4.655 | 2,582,894 |
| 2022-02-09 | 5.260 | 5.330 | 5.120 | 5.280 | 4.717 | 2,540,183 |
| 2022-02-08 | 5.080 | 5.210 | 5.050 | 5.150 | 4.601 | 2,020,351 |
| 2022-02-07 | 5.140 | 5.240 | 5.140 | 5.170 | 4.619 | 1,649,426 |
| 2022-02-04 | 5.200 | 5.270 | 5.130 | 5.210 | 4.655 | 2,231,316 |
| 2022-02-03 | 5.130 | 5.250 | 5.130 | 5.190 | 4.637 | 3,226,188 |
| 2022-02-02 | 5.080 | 5.290 | 5.080 | 5.230 | 4.673 | 2,496,145 |
| 2022-02-01 | 5.100 | 5.180 | 4.960 | 5.110 | 4.566 | 4,163,644 |
| 2022-01-31 | 5.040 | 5.220 | 5.030 | 5.170 | 4.619 | 2,804,134 |
| 2022-01-28 | 5.200 | 5.210 | 4.990 | 5.170 | 4.619 | 5,536,020 |
| 2022-01-27 | 5.310 | 5.350 | 5.020 | 5.080 | 4.539 | 3,744,574 |
| 2022-01-25 | 5.470 | 5.600 | 5.260 | 5.310 | 4.744 | 3,351,466 |
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.