Reliance Worldwide Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	4.500	4.590	4.475	4.520	4.439	1,834,713
2025-08-13	4.450	4.490	4.410	4.460	4.380	985,970
2025-08-12	4.380	4.390	4.330	4.390	4.311	1,017,011
2025-08-11	4.390	4.430	4.370	4.380	4.302	933,415
2025-08-08	4.370	4.410	4.320	4.400	4.321	1,641,858
2025-08-07	4.380	4.395	4.310	4.380	4.302	2,466,803
2025-08-06	4.210	4.360	4.210	4.360	4.282	2,903,556
2025-08-05	4.250	4.260	4.180	4.220	4.144	2,383,046
2025-08-04	4.230	4.250	4.190	4.210	4.135	1,072,153
2025-08-01	4.310	4.340	4.245	4.260	4.184	1,365,700
2025-07-31	4.310	4.360	4.280	4.310	4.233	1,878,917
2025-07-30	4.290	4.330	4.280	4.320	4.243	920,756
2025-07-29	4.270	4.330	4.240	4.310	4.233	2,128,099
2025-07-28	4.310	4.330	4.280	4.330	4.252	1,269,913
2025-07-25	4.310	4.310	4.240	4.260	4.184	1,342,312
2025-07-24	4.350	4.365	4.270	4.290	4.213	2,020,346
2025-07-23	4.260	4.400	4.260	4.380	4.302	5,270,590
2025-07-22	4.250	4.280	4.170	4.200	4.125	8,828,723
2025-07-21	4.240	4.270	4.180	4.250	4.174	1,021,211
2025-07-18	4.240	4.270	4.195	4.260	4.184	5,737,416
2025-07-17	4.170	4.220	4.160	4.220	4.144	1,399,835
2025-07-16	4.170	4.170	4.085	4.130	4.056	2,661,679
2025-07-15	4.210	4.220	4.165	4.220	4.144	7,572,425
2025-07-14	4.190	4.240	4.140	4.160	4.085	847,214
2025-07-11	4.190	4.310	4.180	4.240	4.164	2,348,106
2025-07-10	4.220	4.220	4.110	4.190	4.115	2,099,937
2025-07-09	4.240	4.290	4.120	4.150	4.076	6,498,843
2025-07-08	4.310	4.335	4.200	4.280	4.203	5,006,192
2025-07-07	4.330	4.340	4.260	4.270	4.193	1,347,546
2025-07-04	4.290	4.350	4.270	4.290	4.213	1,469,883
2025-07-03	4.150	4.290	4.130	4.280	4.203	1,585,874
2025-07-02	4.240	4.250	4.120	4.130	4.056	2,257,562
2025-07-01	4.170	4.230	4.100	4.100	4.027	1,983,221
2025-06-30	4.170	4.185	4.090	4.100	4.027	5,109,008
2025-06-27	4.230	4.250	4.120	4.120	4.046	1,846,709
2025-06-26	4.220	4.240	4.170	4.210	4.135	1,778,948
2025-06-25	4.290	4.290	4.210	4.210	4.135	698,709
2025-06-24	4.240	4.250	4.140	4.210	4.135	3,094,598
2025-06-23	4.290	4.290	4.120	4.160	4.085	1,257,797
2025-06-20	4.150	4.230	4.130	4.230	4.154	2,374,631
2025-06-19	4.270	4.270	4.130	4.160	4.085	2,177,940
2025-06-18	4.250	4.290	4.230	4.260	4.184	942,025
2025-06-17	4.270	4.320	4.250	4.270	4.193	3,388,000
2025-06-16	4.340	4.355	4.290	4.290	4.213	987,838
2025-06-13	4.420	4.445	4.350	4.360	4.282	2,205,702
2025-06-12	4.480	4.485	4.420	4.440	4.360	2,236,967
2025-06-11	4.370	4.490	4.370	4.490	4.410	9,445,171
2025-06-10	4.390	4.425	4.300	4.330	4.252	2,115,282
2025-06-06	4.360	4.380	4.280	4.310	4.233	1,890,761
2025-06-05	4.440	4.440	4.320	4.340	4.262	1,917,801
2025-06-04	4.470	4.480	4.400	4.400	4.321	1,385,293
2025-06-03	4.430	4.430	4.320	4.350	4.272	801,233
2025-06-02	4.390	4.445	4.380	4.400	4.321	832,426
2025-05-30	4.350	4.460	4.330	4.410	4.331	1,833,269
2025-05-29	4.470	4.480	4.380	4.400	4.321	1,189,556
2025-05-28	4.470	4.470	4.390	4.420	4.341	3,276,719
2025-05-27	4.440	4.440	4.370	4.420	4.341	785,492
2025-05-26	4.420	4.420	4.360	4.380	4.302	985,504
2025-05-23	4.540	4.540	4.450	4.450	4.370	1,138,857
2025-05-22	4.400	4.460	4.385	4.430	4.351	1,313,181

← NewerPage 6 of 22 · 1,268 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.