Rubicon Water Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-03	0.260	0.275	0.260	0.275	0.275	2,366
2024-09-02	0.250	0.250	0.250	0.250	0.250	0
2024-08-30	0.250	0.250	0.250	0.250	0.250	0
2024-08-29	0.255	0.255	0.250	0.250	0.250	39,720
2024-08-28	0.255	0.255	0.250	0.250	0.250	1,910
2024-08-27	0.260	0.260	0.250	0.255	0.255	9,687
2024-08-26	0.250	0.250	0.250	0.250	0.250	21,887
2024-08-23	0.225	0.260	0.225	0.260	0.260	8,018
2024-08-22	0.240	0.250	0.220	0.220	0.220	73,468
2024-08-21	0.240	0.240	0.240	0.240	0.240	0
2024-08-20	0.215	0.240	0.215	0.240	0.240	26,607
2024-08-19	0.230	0.230	0.220	0.225	0.225	1,145,416
2024-08-16	0.225	0.230	0.225	0.230	0.230	140,991
2024-08-15	0.230	0.230	0.225	0.225	0.225	154,174
2024-08-14	0.230	0.230	0.225	0.230	0.230	186,054
2024-08-13	0.230	0.230	0.225	0.225	0.225	651,799
2024-08-12	0.230	0.235	0.230	0.230	0.230	661,614
2024-08-09	0.230	0.230	0.220	0.230	0.230	813,235
2024-08-08	0.270	0.270	0.220	0.220	0.220	158,669
2024-08-07	0.260	0.300	0.260	0.260	0.260	565,057
2024-08-06	0.320	0.320	0.320	0.320	0.320	0
2024-08-05	0.320	0.320	0.320	0.320	0.320	0
2024-08-02	0.320	0.320	0.320	0.320	0.320	0
2024-08-01	0.320	0.320	0.320	0.320	0.320	0
2024-07-31	0.320	0.320	0.320	0.320	0.320	0
2024-07-30	0.320	0.320	0.320	0.320	0.320	22,000
2024-07-29	0.335	0.335	0.330	0.330	0.330	33,744
2024-07-26	0.330	0.330	0.330	0.330	0.330	0
2024-07-25	0.330	0.330	0.330	0.330	0.330	28,109
2024-07-24	0.345	0.345	0.320	0.320	0.320	94,907
2024-07-23	0.340	0.340	0.340	0.340	0.340	0
2024-07-22	0.340	0.340	0.340	0.340	0.340	11,331
2024-07-19	0.330	0.340	0.330	0.340	0.340	92,000
2024-07-18	0.340	0.340	0.330	0.330	0.330	28,007
2024-07-17	0.340	0.340	0.340	0.340	0.340	25,570
2024-07-16	0.340	0.340	0.340	0.340	0.340	42,430
2024-07-15	0.340	0.340	0.335	0.340	0.340	164,264
2024-07-12	0.325	0.330	0.325	0.330	0.330	30
2024-07-11	0.330	0.330	0.330	0.330	0.330	0
2024-07-10	0.325	0.330	0.325	0.330	0.330	1,276
2024-07-09	0.330	0.330	0.330	0.330	0.330	0
2024-07-08	0.330	0.330	0.330	0.330	0.330	75
2024-07-05	0.330	0.330	0.330	0.330	0.330	3,671
2024-07-04	0.330	0.330	0.330	0.330	0.330	3,329
2024-07-03	0.355	0.355	0.330	0.330	0.330	76,922
2024-07-02	0.330	0.330	0.330	0.330	0.330	0
2024-07-01	0.330	0.330	0.330	0.330	0.330	0
2024-06-28	0.320	0.330	0.320	0.330	0.330	118,987
2024-06-27	0.320	0.320	0.320	0.320	0.320	2,187
2024-06-26	0.320	0.320	0.320	0.320	0.320	3,686
2024-06-25	0.320	0.320	0.320	0.320	0.320	1,000
2024-06-24	0.330	0.330	0.330	0.330	0.330	5,219
2024-06-21	0.335	0.335	0.330	0.333	0.333	13,190
2024-06-20	0.330	0.335	0.330	0.330	0.330	52,062
2024-06-19	0.335	0.335	0.335	0.335	0.335	0
2024-06-18	0.335	0.335	0.330	0.335	0.335	30,358
2024-06-17	0.380	0.380	0.330	0.330	0.330	46,212
2024-06-14	0.380	0.380	0.380	0.380	0.380	28,900
2024-06-13	0.400	0.400	0.400	0.400	0.400	54,300
2024-06-12	0.405	0.405	0.405	0.405	0.405	0

← NewerPage 10 of 22 · 1,269 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.