Reliance Worldwide Corporation Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 3.780 | 3.785 | 3.710 | 3.780 | 3.748 | 1,144,335 |
| 2026-02-02 | 3.800 | 3.850 | 3.710 | 3.740 | 3.708 | 2,135,553 |
| 2026-01-30 | 3.860 | 3.880 | 3.735 | 3.760 | 3.728 | 2,989,037 |
| 2026-01-29 | 3.850 | 3.865 | 3.750 | 3.780 | 3.748 | 3,055,427 |
| 2026-01-28 | 3.840 | 3.850 | 3.785 | 3.840 | 3.808 | 9,458,498 |
| 2026-01-27 | 3.800 | 3.910 | 3.770 | 3.840 | 3.808 | 1,560,774 |
| 2026-01-23 | 3.720 | 3.840 | 3.710 | 3.800 | 3.768 | 4,882,555 |
| 2026-01-22 | 3.800 | 3.800 | 3.710 | 3.740 | 3.708 | 3,176,510 |
| 2026-01-21 | 3.780 | 3.780 | 3.650 | 3.690 | 3.659 | 2,478,736 |
| 2026-01-20 | 3.810 | 3.885 | 3.780 | 3.820 | 3.788 | 3,034,974 |
| 2026-01-19 | 3.890 | 3.910 | 3.720 | 3.860 | 3.827 | 4,959,269 |
| 2026-01-16 | 4.050 | 4.055 | 3.990 | 4.050 | 4.016 | 2,802,697 |
| 2026-01-15 | 4.030 | 4.080 | 3.990 | 4.040 | 4.006 | 1,693,210 |
| 2026-01-14 | 4.150 | 4.155 | 4.020 | 4.070 | 4.036 | 1,607,462 |
| 2026-01-13 | 4.220 | 4.320 | 4.160 | 4.160 | 4.125 | 3,227,282 |
| 2026-01-12 | 4.030 | 4.210 | 4.025 | 4.190 | 4.155 | 3,101,985 |
| 2026-01-09 | 3.950 | 4.055 | 3.940 | 3.990 | 3.956 | 2,897,894 |
| 2026-01-08 | 3.850 | 3.955 | 3.850 | 3.920 | 3.887 | 15,689,021 |
| 2026-01-07 | 3.910 | 3.980 | 3.900 | 3.920 | 3.887 | 767,938 |
| 2026-01-06 | 3.900 | 3.940 | 3.880 | 3.910 | 3.877 | 1,467,039 |
| 2026-01-05 | 3.870 | 3.945 | 3.835 | 3.910 | 3.877 | 1,169,277 |
| 2026-01-02 | 3.900 | 3.900 | 3.850 | 3.850 | 3.817 | 527,587 |
| 2025-12-31 | 3.820 | 3.860 | 3.815 | 3.860 | 3.827 | 777,537 |
| 2025-12-30 | 3.870 | 3.900 | 3.825 | 3.830 | 3.798 | 803,809 |
| 2025-12-29 | 3.820 | 3.870 | 3.810 | 3.830 | 3.798 | 1,306,319 |
| 2025-12-24 | 3.900 | 3.900 | 3.810 | 3.810 | 3.778 | 744,172 |
| 2025-12-23 | 3.790 | 3.900 | 3.790 | 3.900 | 3.867 | 959,630 |
| 2025-12-22 | 3.720 | 3.870 | 3.720 | 3.860 | 3.827 | 2,746,540 |
| 2025-12-19 | 3.820 | 3.840 | 3.680 | 3.680 | 3.649 | 15,121,373 |
| 2025-12-18 | 3.860 | 3.885 | 3.750 | 3.810 | 3.778 | 2,522,016 |
| 2025-12-17 | 3.840 | 3.890 | 3.750 | 3.870 | 3.837 | 2,079,802 |
| 2025-12-16 | 3.820 | 3.880 | 3.740 | 3.880 | 3.847 | 2,771,956 |
| 2025-12-15 | 3.830 | 3.845 | 3.785 | 3.810 | 3.778 | 1,016,979 |
| 2025-12-12 | 3.880 | 3.880 | 3.820 | 3.860 | 3.827 | 826,679 |
| 2025-12-11 | 3.860 | 3.915 | 3.770 | 3.830 | 3.798 | 6,231,306 |
| 2025-12-10 | 3.960 | 3.995 | 3.700 | 3.750 | 3.718 | 3,851,823 |
| 2025-12-09 | 4.020 | 4.060 | 3.940 | 3.950 | 3.917 | 5,468,970 |
| 2025-12-08 | 4.070 | 4.120 | 4.060 | 4.090 | 4.055 | 1,330,546 |
| 2025-12-05 | 4.090 | 4.110 | 4.030 | 4.070 | 4.036 | 2,500,404 |
| 2025-12-04 | 4.100 | 4.120 | 4.075 | 4.090 | 4.055 | 1,049,623 |
| 2025-12-03 | 4.100 | 4.170 | 4.100 | 4.140 | 4.105 | 1,289,668 |
| 2025-12-02 | 4.190 | 4.210 | 4.135 | 4.150 | 4.115 | 5,592,329 |
| 2025-12-01 | 4.150 | 4.250 | 4.150 | 4.180 | 4.145 | 1,760,034 |
| 2025-11-28 | 4.100 | 4.270 | 4.100 | 4.230 | 4.194 | 1,585,187 |
| 2025-11-27 | 4.160 | 4.220 | 4.120 | 4.210 | 4.174 | 1,489,672 |
| 2025-11-26 | 4.180 | 4.350 | 4.160 | 4.160 | 4.125 | 4,264,040 |
| 2025-11-25 | 4.050 | 4.120 | 4.050 | 4.080 | 4.045 | 2,116,627 |
| 2025-11-24 | 3.950 | 4.110 | 3.935 | 4.110 | 4.075 | 4,004,472 |
| 2025-11-21 | 4.000 | 4.000 | 3.840 | 3.900 | 3.867 | 1,609,853 |
| 2025-11-20 | 3.770 | 4.000 | 3.770 | 3.940 | 3.907 | 2,098,833 |
| 2025-11-19 | 3.850 | 3.880 | 3.835 | 3.850 | 3.817 | 1,133,207 |
| 2025-11-18 | 3.930 | 3.950 | 3.825 | 3.850 | 3.817 | 2,344,150 |
| 2025-11-17 | 3.850 | 3.920 | 3.850 | 3.900 | 3.867 | 1,140,582 |
| 2025-11-14 | 3.880 | 3.990 | 3.880 | 3.950 | 3.917 | 1,640,442 |
| 2025-11-13 | 4.000 | 4.020 | 3.865 | 3.970 | 3.936 | 3,429,680 |
| 2025-11-12 | 4.020 | 4.020 | 3.960 | 3.970 | 3.936 | 1,854,057 |
| 2025-11-11 | 3.990 | 4.020 | 3.940 | 3.980 | 3.946 | 971,969 |
| 2025-11-10 | 3.955 | 3.970 | 3.900 | 3.960 | 3.927 | 1,444,352 |
| 2025-11-07 | 3.990 | 3.995 | 3.920 | 3.920 | 3.887 | 1,875,585 |
| 2025-11-06 | 4.040 | 4.065 | 3.945 | 3.960 | 3.927 | 1,993,387 |
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.