Reliance Worldwide Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	5.550	5.650	5.520	5.610	5.012	2,849,659
2022-01-21	5.580	5.740	5.540	5.580	4.985	1,951,948
2022-01-20	5.610	5.830	5.610	5.770	5.155	2,292,165
2022-01-19	5.950	5.970	5.770	5.790	5.173	2,199,409
2022-01-18	5.900	6.100	5.870	6.030	5.388	2,354,742
2022-01-17	5.980	6.050	5.930	6.020	5.379	926,033
2022-01-14	6.030	6.080	5.980	6.010	5.370	1,402,948
2022-01-13	5.970	6.060	5.940	6.030	5.388	1,345,407
2022-01-12	6.010	6.060	5.920	5.950	5.316	1,118,428
2022-01-11	5.910	6.010	5.910	5.940	5.307	1,333,999
2022-01-10	6.100	6.120	5.930	6.020	5.379	1,389,620
2022-01-07	6.270	6.290	6.175	6.230	5.566	617,660
2022-01-06	6.150	6.300	6.140	6.180	5.522	940,711
2022-01-05	6.490	6.490	6.370	6.400	5.718	991,203
2022-01-04	6.300	6.420	6.285	6.410	5.727	789,185
2021-12-31	6.320	6.410	6.270	6.270	5.602	531,169
2021-12-30	6.370	6.420	6.270	6.420	5.736	536,512
2021-12-29	6.250	6.380	6.240	6.380	5.700	1,317,055
2021-12-24	6.300	6.310	6.150	6.150	5.495	578,938
2021-12-23	6.380	6.380	6.275	6.300	5.629	1,013,994
2021-12-22	6.120	6.240	6.110	6.240	5.575	1,216,619
2021-12-21	6.270	6.270	6.120	6.200	5.539	6,092,219
2021-12-20	6.190	6.270	6.140	6.200	5.539	2,081,073
2021-12-17	6.300	6.500	6.180	6.260	5.593	3,400,586
2021-12-16	6.440	6.450	6.150	6.260	5.593	2,809,394
2021-12-15	6.460	6.470	6.260	6.360	5.682	2,010,409
2021-12-14	6.330	6.400	6.290	6.400	5.718	2,012,441
2021-12-13	6.580	6.580	6.370	6.400	5.718	3,431,658
2021-12-10	6.420	6.510	6.400	6.470	5.781	2,262,101
2021-12-09	6.380	6.490	6.310	6.450	5.763	2,107,781
2021-12-08	6.280	6.400	6.220	6.390	5.709	6,915,972
2021-12-07	6.290	6.320	6.140	6.230	5.566	3,137,378
2021-12-06	6.380	6.380	6.150	6.230	5.566	2,458,148
2021-12-03	6.250	6.330	6.140	6.220	5.557	1,610,382
2021-12-02	6.080	6.210	6.080	6.200	5.539	2,894,605
2021-12-01	6.050	6.200	6.050	6.140	5.486	1,817,238
2021-11-30	5.980	6.195	5.980	6.170	5.513	2,692,945
2021-11-29	6.020	6.170	6.015	6.140	5.486	2,314,878
2021-11-26	6.280	6.350	6.200	6.230	5.566	976,919
2021-11-25	6.370	6.420	6.310	6.380	5.700	4,319,735
2021-11-24	6.200	6.360	6.200	6.350	5.673	1,882,959
2021-11-23	6.400	6.420	6.330	6.410	5.727	1,227,333
2021-11-22	6.440	6.490	6.380	6.450	5.763	834,231
2021-11-19	6.340	6.470	6.320	6.460	5.772	875,807
2021-11-18	6.410	6.490	6.370	6.430	5.745	1,619,109
2021-11-17	6.580	6.610	6.420	6.470	5.781	2,307,519
2021-11-16	6.490	6.500	6.370	6.440	5.754	4,753,069
2021-11-15	6.490	6.500	6.410	6.500	5.807	1,528,357
2021-11-12	6.340	6.400	6.290	6.380	5.700	2,011,764
2021-11-11	6.380	6.440	6.280	6.350	5.673	2,123,885
2021-11-10	6.380	6.410	6.300	6.400	5.718	1,687,036
2021-11-09	6.330	6.390	6.270	6.370	5.691	1,937,904
2021-11-08	6.380	6.410	6.280	6.360	5.682	3,508,552
2021-11-05	6.320	6.420	6.230	6.270	5.602	2,510,089
2021-11-04	5.920	6.270	5.920	6.270	5.602	3,168,645
2021-11-03	6.020	6.140	5.990	6.140	5.486	6,929,112
2021-11-02	5.910	6.030	5.860	6.000	5.361	1,640,878
2021-11-01	5.860	5.880	5.800	5.870	5.245	4,156,669
2021-10-29	5.720	5.790	5.680	5.770	5.155	4,756,914
2021-10-28	5.590	5.730	5.500	5.720	5.111	2,923,992

← NewerPage 21 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.