Rubicon Water Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-11	0.400	0.405	0.400	0.405	0.405	6,788
2024-06-07	0.420	0.420	0.400	0.400	0.400	15,000
2024-06-06	0.400	0.400	0.400	0.400	0.400	0
2024-06-05	0.400	0.400	0.400	0.400	0.400	7,500
2024-06-04	0.445	0.445	0.405	0.405	0.405	17,652
2024-06-03	0.400	0.450	0.400	0.450	0.450	37,919
2024-05-31	0.430	0.430	0.425	0.425	0.425	373
2024-05-30	0.425	0.430	0.425	0.430	0.430	11,910
2024-05-29	0.430	0.430	0.430	0.430	0.430	0
2024-05-28	0.450	0.450	0.430	0.430	0.430	12,544
2024-05-27	0.450	0.450	0.450	0.450	0.450	0
2024-05-24	0.450	0.450	0.450	0.450	0.450	5,100
2024-05-23	0.460	0.460	0.460	0.460	0.460	0
2024-05-22	0.480	0.480	0.460	0.460	0.460	2,068
2024-05-21	0.495	0.495	0.495	0.495	0.495	310
2024-05-20	0.450	0.450	0.450	0.450	0.450	10,500
2024-05-17	0.455	0.455	0.450	0.450	0.450	14,541
2024-05-16	0.470	0.470	0.470	0.470	0.470	251
2024-05-15	0.470	0.470	0.470	0.470	0.470	1,399
2024-05-14	0.470	0.470	0.470	0.470	0.470	5,000
2024-05-13	0.470	0.470	0.470	0.470	0.470	45,450
2024-05-10	0.480	0.480	0.460	0.460	0.460	29,101
2024-05-09	0.470	0.470	0.470	0.470	0.470	0
2024-05-08	0.475	0.475	0.470	0.470	0.470	10,000
2024-05-07	0.465	0.470	0.465	0.470	0.470	2,118
2024-05-06	0.465	0.465	0.460	0.465	0.465	8,217
2024-05-03	0.465	0.465	0.465	0.465	0.465	2,500
2024-05-02	0.465	0.465	0.465	0.465	0.465	560
2024-05-01	0.460	0.460	0.460	0.460	0.460	0
2024-04-30	0.450	0.460	0.450	0.460	0.460	3,587
2024-04-29	0.460	0.460	0.460	0.460	0.460	0
2024-04-26	0.460	0.460	0.460	0.460	0.460	350
2024-04-24	0.460	0.460	0.460	0.460	0.460	3
2024-04-23	0.450	0.450	0.450	0.450	0.450	0
2024-04-22	0.450	0.450	0.450	0.450	0.450	0
2024-04-19	0.450	0.450	0.430	0.450	0.450	30,702
2024-04-18	0.475	0.475	0.475	0.475	0.475	3,000
2024-04-17	0.490	0.490	0.490	0.490	0.490	7,717
2024-04-16	0.490	0.490	0.490	0.490	0.490	0
2024-04-15	0.490	0.490	0.490	0.490	0.490	0
2024-04-12	0.490	0.490	0.490	0.490	0.490	3,203
2024-04-11	0.490	0.490	0.490	0.490	0.490	49,782
2024-04-10	0.485	0.490	0.485	0.490	0.490	19,081
2024-04-09	0.485	0.490	0.485	0.490	0.490	2,589
2024-04-08	0.450	0.450	0.450	0.450	0.450	0
2024-04-05	0.455	0.455	0.450	0.450	0.450	15,015
2024-04-04	0.460	0.460	0.460	0.460	0.460	7,084
2024-04-03	0.490	0.490	0.490	0.490	0.490	0
2024-04-02	0.488	0.490	0.488	0.490	0.490	10,005
2024-03-28	0.485	0.485	0.485	0.485	0.485	0
2024-03-27	0.485	0.485	0.485	0.485	0.485	3
2024-03-26	0.485	0.485	0.485	0.485	0.485	220
2024-03-25	0.470	0.470	0.470	0.470	0.470	0
2024-03-22	0.470	0.470	0.470	0.470	0.470	0
2024-03-21	0.470	0.470	0.470	0.470	0.470	331
2024-03-20	0.500	0.500	0.485	0.485	0.485	4,719
2024-03-19	0.535	0.535	0.535	0.535	0.535	0
2024-03-18	0.535	0.535	0.535	0.535	0.535	4,000
2024-03-15	0.500	0.520	0.500	0.520	0.520	1,578
2024-03-14	0.480	0.500	0.480	0.500	0.500	7,722

← NewerPage 11 of 22 · 1,265 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.