Reliance Worldwide Corporation Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 4.940 | 5.050 | 4.930 | 5.010 | 4.880 | 1,520,371 |
| 2025-02-20 | 5.000 | 5.020 | 4.910 | 5.000 | 4.871 | 3,640,999 |
| 2025-02-19 | 5.160 | 5.170 | 5.010 | 5.030 | 4.900 | 2,846,991 |
| 2025-02-18 | 5.040 | 5.215 | 4.930 | 5.160 | 5.027 | 6,559,451 |
| 2025-02-17 | 5.290 | 5.410 | 5.240 | 5.370 | 5.231 | 1,623,687 |
| 2025-02-14 | 5.300 | 5.300 | 5.220 | 5.290 | 5.153 | 3,868,117 |
| 2025-02-13 | 5.170 | 5.250 | 5.160 | 5.170 | 5.036 | 960,088 |
| 2025-02-12 | 5.230 | 5.260 | 5.170 | 5.250 | 5.114 | 675,102 |
| 2025-02-11 | 5.190 | 5.230 | 5.170 | 5.200 | 5.066 | 797,557 |
| 2025-02-10 | 5.160 | 5.220 | 5.150 | 5.160 | 5.027 | 687,475 |
| 2025-02-07 | 5.250 | 5.270 | 5.200 | 5.240 | 5.104 | 946,871 |
| 2025-02-06 | 5.260 | 5.270 | 5.200 | 5.220 | 5.085 | 1,528,227 |
| 2025-02-05 | 5.200 | 5.240 | 5.140 | 5.210 | 5.075 | 1,384,583 |
| 2025-02-04 | 5.200 | 5.280 | 5.175 | 5.190 | 5.056 | 1,880,328 |
| 2025-02-03 | 5.210 | 5.345 | 5.210 | 5.300 | 5.163 | 1,537,383 |
| 2025-01-31 | 5.490 | 5.490 | 5.380 | 5.440 | 5.299 | 1,394,652 |
| 2025-01-30 | 5.520 | 5.520 | 5.375 | 5.410 | 5.270 | 721,813 |
| 2025-01-29 | 5.410 | 5.520 | 5.390 | 5.440 | 5.299 | 1,760,315 |
| 2025-01-28 | 5.320 | 5.420 | 5.300 | 5.350 | 5.212 | 1,203,694 |
| 2025-01-24 | 5.310 | 5.380 | 5.205 | 5.320 | 5.182 | 1,244,762 |
| 2025-01-23 | 5.510 | 5.510 | 5.290 | 5.330 | 5.192 | 1,907,162 |
| 2025-01-22 | 5.480 | 5.515 | 5.430 | 5.450 | 5.309 | 1,497,644 |
| 2025-01-21 | 5.400 | 5.480 | 5.370 | 5.450 | 5.309 | 2,065,331 |
| 2025-01-20 | 5.330 | 5.385 | 5.300 | 5.360 | 5.221 | 916,919 |
| 2025-01-17 | 5.330 | 5.390 | 5.285 | 5.320 | 5.182 | 2,104,176 |
| 2025-01-16 | 5.250 | 5.380 | 5.250 | 5.300 | 5.163 | 2,202,355 |
| 2025-01-15 | 5.050 | 5.230 | 5.010 | 5.200 | 5.066 | 1,883,278 |
| 2025-01-14 | 5.050 | 5.100 | 5.020 | 5.070 | 4.939 | 1,073,615 |
| 2025-01-13 | 4.970 | 5.040 | 4.970 | 4.980 | 4.851 | 1,638,764 |
| 2025-01-10 | 5.050 | 5.050 | 4.980 | 5.050 | 4.919 | 947,516 |
| 2025-01-09 | 5.080 | 5.130 | 4.990 | 5.020 | 4.890 | 1,464,876 |
| 2025-01-08 | 5.070 | 5.200 | 5.050 | 5.180 | 5.046 | 1,550,688 |
| 2025-01-07 | 5.140 | 5.140 | 5.030 | 5.090 | 4.958 | 1,020,824 |
| 2025-01-06 | 5.180 | 5.195 | 5.080 | 5.080 | 4.949 | 721,871 |
| 2025-01-03 | 5.080 | 5.150 | 5.075 | 5.150 | 5.017 | 795,271 |
| 2025-01-02 | 5.070 | 5.145 | 5.010 | 5.080 | 4.949 | 952,965 |
| 2024-12-31 | 5.060 | 5.120 | 5.020 | 5.020 | 4.890 | 477,403 |
| 2024-12-30 | 5.200 | 5.210 | 5.110 | 5.150 | 5.017 | 564,893 |
| 2024-12-27 | 5.190 | 5.200 | 5.145 | 5.160 | 5.027 | 394,643 |
| 2024-12-24 | 5.120 | 5.140 | 5.075 | 5.120 | 4.988 | 233,685 |
| 2024-12-23 | 5.040 | 5.110 | 5.025 | 5.100 | 4.968 | 644,941 |
| 2024-12-20 | 5.050 | 5.070 | 5.010 | 5.050 | 4.919 | 2,751,484 |
| 2024-12-19 | 5.110 | 5.120 | 5.050 | 5.100 | 4.968 | 2,111,355 |
| 2024-12-18 | 5.120 | 5.220 | 5.100 | 5.190 | 5.056 | 1,391,876 |
| 2024-12-17 | 5.120 | 5.220 | 5.095 | 5.210 | 5.075 | 1,000,156 |
| 2024-12-16 | 5.230 | 5.250 | 5.090 | 5.110 | 4.978 | 1,139,504 |
| 2024-12-13 | 5.190 | 5.230 | 5.110 | 5.230 | 5.095 | 1,275,062 |
| 2024-12-12 | 5.370 | 5.370 | 5.210 | 5.240 | 5.104 | 1,336,134 |
| 2024-12-11 | 5.400 | 5.400 | 5.300 | 5.300 | 5.163 | 577,744 |
| 2024-12-10 | 5.390 | 5.420 | 5.340 | 5.380 | 5.241 | 1,746,575 |
| 2024-12-09 | 5.370 | 5.430 | 5.350 | 5.390 | 5.251 | 1,221,567 |
| 2024-12-06 | 5.260 | 5.360 | 5.150 | 5.360 | 5.221 | 2,688,183 |
| 2024-12-05 | 5.460 | 5.510 | 5.340 | 5.380 | 5.241 | 2,138,963 |
| 2024-12-04 | 5.520 | 5.560 | 5.460 | 5.470 | 5.329 | 1,749,524 |
| 2024-12-03 | 5.480 | 5.600 | 5.470 | 5.580 | 5.436 | 1,220,220 |
| 2024-12-02 | 5.490 | 5.490 | 5.420 | 5.450 | 5.309 | 557,180 |
| 2024-11-29 | 5.490 | 5.490 | 5.410 | 5.460 | 5.319 | 745,045 |
| 2024-11-28 | 5.510 | 5.560 | 5.480 | 5.480 | 5.338 | 863,511 |
| 2024-11-27 | 5.540 | 5.560 | 5.450 | 5.530 | 5.387 | 816,052 |
| 2024-11-26 | 5.490 | 5.560 | 5.460 | 5.540 | 5.397 | 1,343,508 |
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.