Rubicon Water Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	0.600	0.600	0.600	0.600	0.600	0
2023-09-20	0.600	0.600	0.600	0.600	0.600	0
2023-09-19	0.615	0.615	0.600	0.600	0.600	17,500
2023-09-18	0.600	0.600	0.600	0.600	0.600	0
2023-09-15	0.600	0.600	0.600	0.600	0.600	374
2023-09-14	0.620	0.620	0.600	0.600	0.600	89,998
2023-09-13	0.620	0.620	0.620	0.620	0.620	0
2023-09-12	0.620	0.620	0.620	0.620	0.620	0
2023-09-11	0.620	0.620	0.620	0.620	0.620	0
2023-09-08	0.620	0.620	0.620	0.620	0.620	0
2023-09-07	0.620	0.620	0.620	0.620	0.620	0
2023-09-06	0.620	0.620	0.620	0.620	0.620	10,336
2023-09-05	0.630	0.630	0.630	0.630	0.630	0
2023-09-04	0.650	0.650	0.630	0.630	0.630	7,657
2023-09-01	0.650	0.650	0.650	0.650	0.650	14,773
2023-08-31	0.700	0.700	0.700	0.700	0.700	0
2023-08-30	0.650	0.700	0.650	0.700	0.700	29,000
2023-08-29	0.650	0.650	0.630	0.630	0.630	6,100
2023-08-28	0.650	0.650	0.630	0.630	0.630	2,371
2023-08-25	0.650	0.650	0.650	0.650	0.650	0
2023-08-24	0.650	0.650	0.650	0.650	0.650	9,969
2023-08-23	0.650	0.650	0.650	0.650	0.650	0
2023-08-22	0.650	0.650	0.650	0.650	0.650	9,488
2023-08-21	0.650	0.650	0.650	0.650	0.650	5,420
2023-08-18	0.650	0.650	0.650	0.650	0.650	34,392
2023-08-17	0.660	0.660	0.660	0.660	0.660	0
2023-08-16	0.660	0.660	0.660	0.660	0.660	2,468
2023-08-15	0.650	0.650	0.650	0.650	0.650	1
2023-08-14	0.650	0.650	0.650	0.650	0.650	0
2023-08-11	0.650	0.650	0.650	0.650	0.650	0
2023-08-10	0.650	0.650	0.615	0.650	0.650	13,997
2023-08-09	0.650	0.650	0.650	0.650	0.650	15,300
2023-08-08	0.615	0.615	0.615	0.615	0.615	8,700
2023-08-07	0.615	0.615	0.615	0.615	0.615	0
2023-08-04	0.615	0.615	0.615	0.615	0.615	0
2023-08-03	0.615	0.615	0.615	0.615	0.615	0
2023-08-02	0.660	0.660	0.615	0.615	0.615	12,627
2023-08-01	0.660	0.660	0.660	0.660	0.660	0
2023-07-31	0.660	0.660	0.660	0.660	0.660	200
2023-07-28	0.660	0.660	0.660	0.660	0.660	20,000
2023-07-27	0.650	0.650	0.620	0.620	0.620	5,801
2023-07-26	0.650	0.650	0.650	0.650	0.650	150,004
2023-07-25	0.650	0.650	0.620	0.620	0.620	101,088
2023-07-24	0.650	0.650	0.650	0.650	0.650	90,007
2023-07-21	0.650	0.650	0.650	0.650	0.650	15,162
2023-07-20	0.650	0.650	0.650	0.650	0.650	45,838
2023-07-19	0.650	0.650	0.650	0.650	0.650	0
2023-07-18	0.650	0.655	0.650	0.650	0.650	14,168
2023-07-17	0.650	0.650	0.650	0.650	0.650	0
2023-07-14	0.650	0.650	0.650	0.650	0.650	838
2023-07-13	0.620	0.650	0.620	0.650	0.650	11,162
2023-07-12	0.620	0.620	0.620	0.620	0.620	0
2023-07-11	0.615	0.620	0.615	0.620	0.620	14,838
2023-07-10	0.615	0.615	0.615	0.615	0.615	0
2023-07-07	0.613	0.615	0.613	0.615	0.615	631
2023-07-06	0.613	0.615	0.613	0.615	0.615	17,451
2023-07-05	0.620	0.620	0.610	0.610	0.610	5,500
2023-07-04	0.650	0.650	0.610	0.610	0.610	5,108
2023-07-03	0.650	0.650	0.650	0.650	0.650	5,000
2023-06-30	0.650	0.650	0.650	0.650	0.650	6,518

← NewerPage 14 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.