Rubicon Water Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	0.560	0.560	0.520	0.520	0.520	406
2023-12-13	0.560	0.560	0.560	0.560	0.560	42,040
2023-12-12	0.550	0.550	0.550	0.550	0.550	0
2023-12-11	0.550	0.550	0.550	0.550	0.550	2,000
2023-12-08	0.525	0.525	0.525	0.525	0.525	0
2023-12-07	0.525	0.525	0.525	0.525	0.525	2,440
2023-12-06	0.525	0.535	0.525	0.535	0.535	13,882
2023-12-05	0.600	0.600	0.600	0.600	0.600	0
2023-12-04	0.600	0.600	0.600	0.600	0.600	0
2023-12-01	0.600	0.600	0.600	0.600	0.600	0
2023-11-30	0.625	0.625	0.600	0.600	0.600	879
2023-11-29	0.620	0.620	0.620	0.620	0.620	0
2023-11-28	0.610	0.620	0.610	0.620	0.620	7,124
2023-11-27	0.610	0.610	0.610	0.610	0.610	33
2023-11-24	0.610	0.610	0.610	0.610	0.610	0
2023-11-23	0.610	0.610	0.610	0.610	0.610	0
2023-11-22	0.610	0.610	0.610	0.610	0.610	0
2023-11-21	0.610	0.610	0.610	0.610	0.610	0
2023-11-20	0.610	0.610	0.610	0.610	0.610	0
2023-11-17	0.610	0.610	0.610	0.610	0.610	38
2023-11-16	0.610	0.610	0.610	0.610	0.610	0
2023-11-15	0.595	0.610	0.595	0.610	0.610	16,129
2023-11-14	0.575	0.595	0.575	0.595	0.595	20,000
2023-11-13	0.575	0.575	0.575	0.575	0.575	171
2023-11-10	0.575	0.575	0.575	0.575	0.575	9
2023-11-09	0.580	0.580	0.575	0.575	0.575	1,198
2023-11-08	0.580	0.580	0.580	0.580	0.580	0
2023-11-07	0.580	0.580	0.580	0.580	0.580	0
2023-11-06	0.580	0.580	0.580	0.580	0.580	0
2023-11-03	0.580	0.580	0.580	0.580	0.580	0
2023-11-02	0.580	0.580	0.580	0.580	0.580	22,071
2023-11-01	0.575	0.575	0.575	0.575	0.575	1
2023-10-31	0.575	0.575	0.575	0.575	0.575	1,130
2023-10-30	0.575	0.575	0.575	0.575	0.575	0
2023-10-27	0.575	0.575	0.575	0.575	0.575	0
2023-10-26	0.575	0.575	0.575	0.575	0.575	0
2023-10-25	0.575	0.575	0.575	0.575	0.575	0
2023-10-24	0.575	0.575	0.575	0.575	0.575	0
2023-10-23	0.575	0.575	0.575	0.575	0.575	275
2023-10-20	0.575	0.575	0.575	0.575	0.575	0
2023-10-19	0.575	0.575	0.575	0.575	0.575	0
2023-10-18	0.575	0.575	0.575	0.575	0.575	14,400
2023-10-17	0.550	0.580	0.550	0.580	0.580	15,001
2023-10-16	0.520	0.520	0.520	0.520	0.520	3,500
2023-10-13	0.520	0.520	0.520	0.520	0.520	0
2023-10-12	0.520	0.520	0.520	0.520	0.520	2,500
2023-10-11	0.535	0.535	0.535	0.535	0.535	0
2023-10-10	0.520	0.590	0.520	0.535	0.535	19,120
2023-10-09	0.590	0.590	0.590	0.590	0.590	1,001
2023-10-06	0.590	0.590	0.590	0.590	0.590	0
2023-10-05	0.590	0.590	0.590	0.590	0.590	1,000
2023-10-04	0.595	0.595	0.595	0.595	0.595	0
2023-10-03	0.595	0.595	0.595	0.595	0.595	0
2023-10-02	0.605	0.605	0.595	0.595	0.595	38,180
2023-09-29	0.615	0.615	0.615	0.615	0.615	0
2023-09-28	0.615	0.615	0.615	0.615	0.615	38,029
2023-09-27	0.600	0.600	0.600	0.600	0.600	2,750
2023-09-26	0.600	0.600	0.600	0.600	0.600	0
2023-09-25	0.600	0.600	0.600	0.600	0.600	6,204
2023-09-22	0.600	0.600	0.600	0.600	0.600	0

← NewerPage 13 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.