Reliance Worldwide Corporation Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-26 | 5.490 | 5.560 | 5.460 | 5.540 | 5.397 | 1,343,508 |
| 2024-11-25 | 5.440 | 5.480 | 5.430 | 5.450 | 5.309 | 2,061,143 |
| 2024-11-22 | 5.390 | 5.410 | 5.340 | 5.350 | 5.212 | 1,367,992 |
| 2024-11-21 | 5.370 | 5.390 | 5.270 | 5.330 | 5.192 | 2,466,717 |
| 2024-11-20 | 5.410 | 5.560 | 5.360 | 5.390 | 5.251 | 1,972,653 |
| 2024-11-19 | 5.500 | 5.645 | 5.490 | 5.560 | 5.416 | 1,090,846 |
| 2024-11-18 | 5.490 | 5.540 | 5.390 | 5.510 | 5.368 | 1,888,094 |
| 2024-11-15 | 5.470 | 5.580 | 5.430 | 5.460 | 5.319 | 939,214 |
| 2024-11-14 | 5.260 | 5.380 | 5.250 | 5.380 | 5.241 | 2,618,925 |
| 2024-11-13 | 5.120 | 5.220 | 5.070 | 5.190 | 5.056 | 1,528,237 |
| 2024-11-12 | 5.260 | 5.260 | 5.170 | 5.200 | 5.066 | 918,901 |
| 2024-11-11 | 5.210 | 5.220 | 5.160 | 5.200 | 5.066 | 943,093 |
| 2024-11-08 | 5.350 | 5.350 | 5.190 | 5.200 | 5.066 | 810,133 |
| 2024-11-07 | 5.250 | 5.250 | 5.150 | 5.210 | 5.075 | 1,253,197 |
| 2024-11-06 | 5.190 | 5.280 | 5.170 | 5.280 | 5.143 | 2,016,710 |
| 2024-11-05 | 5.130 | 5.220 | 5.125 | 5.170 | 5.036 | 1,117,764 |
| 2024-11-04 | 5.070 | 5.200 | 5.055 | 5.190 | 5.056 | 1,792,352 |
| 2024-11-01 | 5.140 | 5.190 | 5.060 | 5.070 | 4.939 | 1,443,944 |
| 2024-10-31 | 5.220 | 5.255 | 5.190 | 5.210 | 5.075 | 1,343,985 |
| 2024-10-30 | 5.230 | 5.250 | 5.160 | 5.230 | 5.095 | 2,221,742 |
| 2024-10-29 | 5.370 | 5.370 | 5.250 | 5.260 | 5.124 | 2,266,348 |
| 2024-10-28 | 5.330 | 5.390 | 5.240 | 5.330 | 5.192 | 1,149,628 |
| 2024-10-25 | 5.670 | 5.670 | 5.320 | 5.320 | 5.182 | 1,398,179 |
| 2024-10-24 | 5.740 | 5.740 | 5.570 | 5.580 | 5.436 | 2,498,925 |
| 2024-10-23 | 5.710 | 5.830 | 5.680 | 5.710 | 5.562 | 1,589,335 |
| 2024-10-22 | 5.760 | 5.770 | 5.675 | 5.720 | 5.572 | 1,428,976 |
| 2024-10-21 | 5.770 | 5.820 | 5.720 | 5.810 | 5.660 | 1,439,603 |
| 2024-10-18 | 5.820 | 5.840 | 5.670 | 5.690 | 5.543 | 1,218,624 |
| 2024-10-17 | 5.790 | 5.810 | 5.730 | 5.810 | 5.660 | 3,611,770 |
| 2024-10-16 | 5.750 | 5.780 | 5.710 | 5.710 | 5.562 | 1,795,263 |
| 2024-10-15 | 5.780 | 5.860 | 5.750 | 5.770 | 5.621 | 3,118,102 |
| 2024-10-14 | 5.750 | 5.760 | 5.640 | 5.700 | 5.553 | 4,759,691 |
| 2024-10-11 | 5.770 | 5.800 | 5.720 | 5.720 | 5.572 | 897,029 |
| 2024-10-10 | 5.800 | 5.840 | 5.740 | 5.780 | 5.631 | 1,001,099 |
| 2024-10-09 | 5.760 | 5.770 | 5.680 | 5.750 | 5.601 | 2,229,112 |
| 2024-10-08 | 5.740 | 5.770 | 5.690 | 5.700 | 5.553 | 1,635,313 |
| 2024-10-07 | 5.710 | 5.790 | 5.700 | 5.760 | 5.611 | 901,501 |
| 2024-10-04 | 5.740 | 5.780 | 5.730 | 5.750 | 5.601 | 1,014,478 |
| 2024-10-03 | 5.750 | 5.840 | 5.745 | 5.770 | 5.621 | 1,466,311 |
| 2024-10-02 | 5.830 | 5.830 | 5.720 | 5.730 | 5.582 | 1,730,908 |
| 2024-10-01 | 5.930 | 5.930 | 5.825 | 5.830 | 5.679 | 1,817,607 |
| 2024-09-30 | 5.830 | 5.870 | 5.760 | 5.870 | 5.718 | 2,617,901 |
| 2024-09-27 | 5.770 | 5.850 | 5.760 | 5.810 | 5.660 | 1,933,297 |
| 2024-09-26 | 5.820 | 5.870 | 5.750 | 5.800 | 5.650 | 3,691,513 |
| 2024-09-25 | 5.920 | 5.940 | 5.760 | 5.800 | 5.650 | 4,106,009 |
| 2024-09-24 | 5.890 | 5.930 | 5.830 | 5.870 | 5.718 | 2,029,561 |
| 2024-09-23 | 6.030 | 6.050 | 5.900 | 5.900 | 5.747 | 1,668,049 |
| 2024-09-20 | 6.020 | 6.195 | 5.990 | 6.020 | 5.864 | 6,194,451 |
| 2024-09-19 | 5.880 | 5.940 | 5.810 | 5.920 | 5.767 | 4,924,711 |
| 2024-09-18 | 5.720 | 5.840 | 5.720 | 5.840 | 5.689 | 2,378,477 |
| 2024-09-17 | 5.740 | 5.770 | 5.700 | 5.740 | 5.592 | 1,127,792 |
| 2024-09-16 | 5.700 | 5.730 | 5.675 | 5.710 | 5.562 | 2,160,025 |
| 2024-09-13 | 5.600 | 5.630 | 5.580 | 5.620 | 5.475 | 1,710,980 |
| 2024-09-12 | 5.530 | 5.610 | 5.510 | 5.600 | 5.455 | 2,197,835 |
| 2024-09-11 | 5.490 | 5.520 | 5.455 | 5.470 | 5.329 | 2,721,004 |
| 2024-09-10 | 5.430 | 5.490 | 5.405 | 5.490 | 5.348 | 1,895,248 |
| 2024-09-09 | 5.310 | 5.440 | 5.300 | 5.400 | 5.260 | 1,634,493 |
| 2024-09-06 | 5.300 | 5.390 | 5.300 | 5.370 | 5.231 | 1,264,875 |
| 2024-09-05 | 5.300 | 5.370 | 5.290 | 5.340 | 5.202 | 2,229,151 |
| 2024-09-04 | 5.330 | 5.370 | 5.280 | 5.340 | 5.165 | 1,636,640 |
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.