Rubicon Water Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-13	0.480	0.480	0.480	0.480	0.480	438
2024-03-12	0.480	0.480	0.480	0.480	0.480	6,000
2024-03-11	0.500	0.500	0.500	0.500	0.500	0
2024-03-08	0.500	0.500	0.500	0.500	0.500	5,000
2024-03-07	0.500	0.500	0.500	0.500	0.500	0
2024-03-06	0.500	0.500	0.500	0.500	0.500	3,795
2024-03-05	0.480	0.500	0.480	0.500	0.500	111,905
2024-03-04	0.500	0.500	0.500	0.500	0.500	2,024
2024-03-01	0.490	0.500	0.490	0.500	0.500	12,146
2024-02-29	0.495	0.500	0.495	0.500	0.500	10,000
2024-02-28	0.390	0.400	0.390	0.400	0.400	1,531
2024-02-27	0.390	0.390	0.390	0.390	0.390	0
2024-02-26	0.390	0.390	0.390	0.390	0.390	0
2024-02-23	0.390	0.390	0.390	0.390	0.390	400
2024-02-22	0.400	0.400	0.400	0.400	0.400	4
2024-02-21	0.400	0.400	0.400	0.400	0.400	0
2024-02-20	0.410	0.410	0.400	0.400	0.400	28,453
2024-02-19	0.430	0.430	0.410	0.410	0.410	3,745
2024-02-16	0.450	0.450	0.440	0.440	0.440	19,851
2024-02-15	0.500	0.500	0.478	0.500	0.500	64,841
2024-02-14	0.500	0.500	0.500	0.500	0.500	1,667
2024-02-13	0.500	0.500	0.500	0.500	0.500	374
2024-02-12	0.520	0.520	0.500	0.500	0.500	30,000
2024-02-09	0.520	0.520	0.520	0.520	0.520	2,399
2024-02-08	0.550	0.550	0.550	0.550	0.550	0
2024-02-07	0.550	0.550	0.550	0.550	0.550	18,000
2024-02-06	0.550	0.550	0.550	0.550	0.550	36,000
2024-02-05	0.550	0.550	0.550	0.550	0.550	0
2024-02-02	0.550	0.550	0.550	0.550	0.550	10,000
2024-02-01	0.550	0.550	0.550	0.550	0.550	0
2024-01-31	0.550	0.550	0.550	0.550	0.550	5,000
2024-01-30	0.550	0.550	0.550	0.550	0.550	10,254
2024-01-29	0.500	0.500	0.500	0.500	0.500	3,000
2024-01-25	0.500	0.500	0.500	0.500	0.500	2,499
2024-01-24	0.500	0.500	0.500	0.500	0.500	7,003
2024-01-23	0.550	0.550	0.550	0.550	0.550	1
2024-01-22	0.550	0.550	0.550	0.550	0.550	181
2024-01-19	0.550	0.555	0.550	0.550	0.550	7,229
2024-01-18	0.560	0.560	0.560	0.560	0.560	0
2024-01-17	0.560	0.560	0.555	0.560	0.560	3,601
2024-01-16	0.555	0.555	0.555	0.555	0.555	0
2024-01-15	0.555	0.555	0.555	0.555	0.555	0
2024-01-12	0.555	0.555	0.555	0.555	0.555	42,824
2024-01-11	0.540	0.550	0.500	0.545	0.545	38,766
2024-01-10	0.540	0.540	0.540	0.540	0.540	0
2024-01-09	0.545	0.545	0.540	0.540	0.540	11,952
2024-01-08	0.540	0.540	0.540	0.540	0.540	0
2024-01-05	0.540	0.540	0.540	0.540	0.540	0
2024-01-04	0.540	0.540	0.540	0.540	0.540	0
2024-01-03	0.540	0.540	0.540	0.540	0.540	6,000
2024-01-02	0.540	0.540	0.540	0.540	0.540	0
2023-12-29	0.540	0.540	0.540	0.540	0.540	0
2023-12-28	0.540	0.540	0.540	0.540	0.540	0
2023-12-27	0.540	0.540	0.540	0.540	0.540	0
2023-12-22	0.545	0.545	0.540	0.540	0.540	3,434
2023-12-21	0.550	0.550	0.545	0.545	0.545	2
2023-12-20	0.550	0.550	0.550	0.550	0.550	9,002
2023-12-19	0.550	0.560	0.550	0.560	0.560	50,000
2023-12-18	0.550	0.550	0.550	0.550	0.550	35,366
2023-12-15	0.560	0.560	0.535	0.535	0.535	30,714

← NewerPage 12 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.