Reliance Worldwide Corporation Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 4.530 | 4.550 | 4.450 | 4.490 | 4.410 | 1,198,480 |
| 2025-05-20 | 4.550 | 4.600 | 4.540 | 4.570 | 4.488 | 1,362,297 |
| 2025-05-19 | 4.660 | 4.710 | 4.530 | 4.530 | 4.449 | 2,636,504 |
| 2025-05-16 | 4.670 | 4.700 | 4.640 | 4.690 | 4.606 | 2,143,560 |
| 2025-05-15 | 4.820 | 4.860 | 4.660 | 4.660 | 4.576 | 3,160,165 |
| 2025-05-14 | 4.780 | 4.870 | 4.750 | 4.830 | 4.743 | 4,404,813 |
| 2025-05-13 | 4.780 | 4.850 | 4.695 | 4.730 | 4.645 | 4,774,648 |
| 2025-05-12 | 4.520 | 4.590 | 4.470 | 4.590 | 4.508 | 4,532,963 |
| 2025-05-09 | 4.310 | 4.460 | 4.305 | 4.430 | 4.351 | 3,173,581 |
| 2025-05-08 | 4.180 | 4.350 | 4.135 | 4.310 | 4.233 | 4,545,945 |
| 2025-05-07 | 4.140 | 4.160 | 3.985 | 4.150 | 4.076 | 2,405,296 |
| 2025-05-06 | 4.090 | 4.160 | 4.050 | 4.090 | 4.017 | 1,879,154 |
| 2025-05-05 | 4.040 | 4.230 | 4.020 | 4.090 | 4.017 | 2,572,632 |
| 2025-05-02 | 4.260 | 4.280 | 4.180 | 4.190 | 4.115 | 2,566,734 |
| 2025-05-01 | 4.220 | 4.325 | 4.185 | 4.280 | 4.203 | 2,242,252 |
| 2025-04-30 | 4.140 | 4.210 | 4.090 | 4.200 | 4.125 | 2,378,335 |
| 2025-04-29 | 4.130 | 4.180 | 4.085 | 4.120 | 4.046 | 1,778,141 |
| 2025-04-28 | 4.050 | 4.150 | 4.045 | 4.130 | 4.056 | 8,029,439 |
| 2025-04-24 | 4.010 | 4.040 | 3.980 | 4.030 | 3.958 | 1,002,346 |
| 2025-04-23 | 3.920 | 4.010 | 3.830 | 3.990 | 3.919 | 2,942,436 |
| 2025-04-22 | 3.860 | 3.885 | 3.790 | 3.840 | 3.771 | 1,513,718 |
| 2025-04-17 | 3.820 | 3.940 | 3.810 | 3.930 | 3.860 | 1,119,353 |
| 2025-04-16 | 3.940 | 3.950 | 3.830 | 3.830 | 3.761 | 1,832,174 |
| 2025-04-15 | 4.000 | 4.010 | 3.930 | 3.970 | 3.899 | 2,030,698 |
| 2025-04-14 | 3.950 | 4.020 | 3.925 | 3.980 | 3.909 | 2,996,061 |
| 2025-04-11 | 3.850 | 3.910 | 3.800 | 3.910 | 3.840 | 2,201,158 |
| 2025-04-10 | 4.060 | 4.080 | 3.920 | 3.960 | 3.889 | 3,310,313 |
| 2025-04-09 | 3.880 | 3.920 | 3.730 | 3.740 | 3.673 | 4,060,768 |
| 2025-04-08 | 3.970 | 4.050 | 3.900 | 4.040 | 3.968 | 3,487,831 |
| 2025-04-07 | 3.740 | 4.000 | 3.730 | 3.940 | 3.869 | 6,735,363 |
| 2025-04-04 | 4.120 | 4.170 | 3.990 | 4.030 | 3.958 | 3,613,286 |
| 2025-04-03 | 4.290 | 4.360 | 4.230 | 4.250 | 4.174 | 3,035,286 |
| 2025-04-02 | 4.480 | 4.540 | 4.410 | 4.420 | 4.341 | 1,799,546 |
| 2025-04-01 | 4.530 | 4.540 | 4.410 | 4.460 | 4.380 | 1,155,468 |
| 2025-03-31 | 4.460 | 4.520 | 4.445 | 4.470 | 4.390 | 2,419,279 |
| 2025-03-28 | 4.540 | 4.560 | 4.500 | 4.530 | 4.449 | 2,589,239 |
| 2025-03-27 | 4.490 | 4.560 | 4.460 | 4.560 | 4.478 | 2,879,991 |
| 2025-03-26 | 4.590 | 4.590 | 4.490 | 4.520 | 4.439 | 3,709,927 |
| 2025-03-25 | 4.570 | 4.600 | 4.510 | 4.540 | 4.459 | 3,845,364 |
| 2025-03-24 | 4.620 | 4.620 | 4.550 | 4.580 | 4.498 | 2,168,616 |
| 2025-03-21 | 4.630 | 4.670 | 4.565 | 4.610 | 4.527 | 4,252,630 |
| 2025-03-20 | 4.610 | 4.725 | 4.610 | 4.650 | 4.567 | 2,608,460 |
| 2025-03-19 | 4.750 | 4.770 | 4.610 | 4.610 | 4.527 | 2,097,226 |
| 2025-03-18 | 4.750 | 4.750 | 4.650 | 4.710 | 4.626 | 2,244,380 |
| 2025-03-17 | 4.720 | 4.735 | 4.650 | 4.710 | 4.626 | 2,353,615 |
| 2025-03-14 | 4.640 | 4.710 | 4.520 | 4.680 | 4.596 | 5,162,847 |
| 2025-03-13 | 4.810 | 4.840 | 4.680 | 4.680 | 4.596 | 4,239,160 |
| 2025-03-12 | 4.910 | 4.980 | 4.770 | 4.830 | 4.743 | 5,994,176 |
| 2025-03-11 | 4.980 | 5.070 | 4.940 | 4.990 | 4.901 | 2,896,451 |
| 2025-03-10 | 4.940 | 5.060 | 4.940 | 5.020 | 4.930 | 1,755,520 |
| 2025-03-07 | 4.990 | 5.010 | 4.910 | 4.930 | 4.842 | 1,949,533 |
| 2025-03-06 | 4.960 | 5.080 | 4.880 | 4.980 | 4.891 | 2,279,794 |
| 2025-03-05 | 4.830 | 4.940 | 4.820 | 4.910 | 4.783 | 2,569,887 |
| 2025-03-04 | 4.870 | 4.910 | 4.790 | 4.830 | 4.705 | 1,880,061 |
| 2025-03-03 | 4.910 | 4.940 | 4.870 | 4.900 | 4.773 | 2,307,326 |
| 2025-02-28 | 4.950 | 4.950 | 4.905 | 4.910 | 4.783 | 2,881,906 |
| 2025-02-27 | 4.880 | 4.980 | 4.860 | 4.950 | 4.822 | 1,255,516 |
| 2025-02-26 | 4.970 | 4.970 | 4.815 | 4.880 | 4.754 | 1,232,724 |
| 2025-02-25 | 4.930 | 4.950 | 4.850 | 4.880 | 4.754 | 2,221,234 |
| 2025-02-24 | 5.010 | 5.040 | 4.935 | 4.980 | 4.851 | 2,342,638 |
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.