Reliance Worldwide Corporation Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 4.040 | 4.065 | 3.945 | 3.960 | 3.927 | 1,993,387 |
| 2025-11-05 | 4.020 | 4.035 | 3.960 | 3.960 | 3.927 | 1,722,534 |
| 2025-11-04 | 4.150 | 4.165 | 4.035 | 4.040 | 4.006 | 1,110,160 |
| 2025-11-03 | 4.170 | 4.195 | 4.110 | 4.150 | 4.115 | 1,724,583 |
| 2025-10-31 | 4.160 | 4.170 | 4.095 | 4.150 | 4.115 | 2,373,867 |
| 2025-10-30 | 4.150 | 4.240 | 4.150 | 4.160 | 4.125 | 2,127,712 |
| 2025-10-29 | 4.270 | 4.315 | 4.200 | 4.200 | 4.164 | 1,316,438 |
| 2025-10-28 | 4.210 | 4.230 | 4.150 | 4.220 | 4.184 | 2,172,742 |
| 2025-10-27 | 4.130 | 4.240 | 4.120 | 4.210 | 4.174 | 1,188,538 |
| 2025-10-24 | 4.010 | 4.185 | 3.985 | 4.160 | 4.125 | 8,011,229 |
| 2025-10-23 | 3.930 | 4.025 | 3.930 | 3.970 | 3.936 | 1,352,133 |
| 2025-10-22 | 3.940 | 4.040 | 3.930 | 3.970 | 3.936 | 2,119,894 |
| 2025-10-21 | 3.960 | 3.965 | 3.900 | 3.930 | 3.897 | 835,610 |
| 2025-10-20 | 3.860 | 3.930 | 3.845 | 3.930 | 3.897 | 1,484,800 |
| 2025-10-17 | 3.920 | 3.960 | 3.870 | 3.870 | 3.837 | 1,330,971 |
| 2025-10-16 | 4.000 | 4.000 | 3.910 | 3.970 | 3.936 | 1,553,766 |
| 2025-10-15 | 4.000 | 4.000 | 3.900 | 3.980 | 3.946 | 1,380,016 |
| 2025-10-14 | 3.910 | 3.930 | 3.855 | 3.880 | 3.847 | 3,151,417 |
| 2025-10-13 | 4.010 | 4.025 | 3.880 | 3.910 | 3.877 | 1,517,919 |
| 2025-10-10 | 4.040 | 4.060 | 4.020 | 4.030 | 3.996 | 692,320 |
| 2025-10-09 | 4.010 | 4.060 | 3.990 | 4.040 | 4.006 | 1,327,459 |
| 2025-10-08 | 4.000 | 4.020 | 3.940 | 4.000 | 3.966 | 1,106,303 |
| 2025-10-07 | 4.110 | 4.150 | 4.010 | 4.010 | 3.976 | 1,616,969 |
| 2025-10-06 | 4.160 | 4.190 | 4.115 | 4.130 | 4.095 | 911,477 |
| 2025-10-03 | 4.110 | 4.160 | 4.110 | 4.130 | 4.095 | 1,528,067 |
| 2025-10-02 | 4.150 | 4.160 | 4.100 | 4.130 | 4.095 | 1,824,244 |
| 2025-10-01 | 4.080 | 4.130 | 4.040 | 4.100 | 4.065 | 1,402,055 |
| 2025-09-30 | 4.110 | 4.170 | 4.090 | 4.090 | 4.055 | 3,005,278 |
| 2025-09-29 | 4.200 | 4.200 | 4.100 | 4.140 | 4.105 | 2,075,493 |
| 2025-09-26 | 4.170 | 4.260 | 4.130 | 4.150 | 4.115 | 2,170,062 |
| 2025-09-25 | 4.180 | 4.220 | 4.140 | 4.220 | 4.184 | 1,283,632 |
| 2025-09-24 | 4.110 | 4.230 | 4.110 | 4.170 | 4.135 | 2,900,476 |
| 2025-09-23 | 4.250 | 4.290 | 4.170 | 4.180 | 4.145 | 1,917,746 |
| 2025-09-22 | 4.220 | 4.290 | 4.220 | 4.280 | 4.244 | 1,244,866 |
| 2025-09-19 | 4.200 | 4.320 | 4.200 | 4.260 | 4.224 | 3,966,747 |
| 2025-09-18 | 4.240 | 4.320 | 4.160 | 4.250 | 4.214 | 1,703,094 |
| 2025-09-17 | 4.210 | 4.280 | 4.170 | 4.250 | 4.214 | 2,440,487 |
| 2025-09-16 | 4.170 | 4.220 | 4.140 | 4.210 | 4.174 | 1,447,916 |
| 2025-09-15 | 4.210 | 4.210 | 4.100 | 4.170 | 4.135 | 3,178,005 |
| 2025-09-12 | 4.180 | 4.200 | 4.110 | 4.120 | 4.085 | 2,316,057 |
| 2025-09-11 | 4.200 | 4.260 | 4.100 | 4.140 | 4.105 | 1,825,356 |
| 2025-09-10 | 4.210 | 4.240 | 4.100 | 4.220 | 4.184 | 2,457,061 |
| 2025-09-09 | 4.120 | 4.250 | 4.110 | 4.240 | 4.204 | 2,117,741 |
| 2025-09-08 | 4.080 | 4.120 | 4.055 | 4.120 | 4.085 | 1,968,356 |
| 2025-09-05 | 4.080 | 4.110 | 4.030 | 4.090 | 4.055 | 1,055,927 |
| 2025-09-04 | 4.000 | 4.030 | 3.950 | 4.020 | 3.986 | 2,121,455 |
| 2025-09-03 | 4.050 | 4.110 | 4.010 | 4.020 | 3.948 | 1,045,358 |
| 2025-09-02 | 4.160 | 4.170 | 4.070 | 4.080 | 4.007 | 1,282,701 |
| 2025-09-01 | 4.180 | 4.190 | 4.140 | 4.150 | 4.076 | 991,567 |
| 2025-08-29 | 4.170 | 4.290 | 4.160 | 4.190 | 4.115 | 1,983,584 |
| 2025-08-28 | 4.220 | 4.250 | 4.130 | 4.160 | 4.085 | 3,805,724 |
| 2025-08-27 | 4.190 | 4.270 | 4.100 | 4.240 | 4.164 | 2,157,724 |
| 2025-08-26 | 4.220 | 4.230 | 4.090 | 4.160 | 4.085 | 3,379,826 |
| 2025-08-25 | 4.230 | 4.250 | 4.160 | 4.210 | 4.135 | 3,082,559 |
| 2025-08-22 | 4.250 | 4.260 | 4.130 | 4.160 | 4.085 | 2,759,377 |
| 2025-08-21 | 4.200 | 4.310 | 4.190 | 4.240 | 4.164 | 5,238,398 |
| 2025-08-20 | 4.220 | 4.300 | 4.070 | 4.210 | 4.135 | 6,780,795 |
| 2025-08-19 | 4.400 | 4.480 | 4.190 | 4.290 | 4.213 | 8,668,438 |
| 2025-08-18 | 4.530 | 4.620 | 4.530 | 4.600 | 4.518 | 2,838,763 |
| 2025-08-15 | 4.540 | 4.560 | 4.500 | 4.550 | 4.468 | 1,420,283 |
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.