Rubicon Water Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	0.660	0.660	0.655	0.655	0.655	16,374
2023-06-28	0.680	0.680	0.655	0.655	0.655	10,690
2023-06-27	0.670	0.670	0.670	0.670	0.670	0
2023-06-26	0.670	0.670	0.670	0.670	0.670	0
2023-06-23	0.670	0.670	0.670	0.670	0.670	1
2023-06-22	0.670	0.670	0.670	0.670	0.670	0
2023-06-21	0.670	0.670	0.670	0.670	0.670	5,000
2023-06-20	0.670	0.670	0.670	0.670	0.670	0
2023-06-19	0.670	0.670	0.670	0.670	0.670	9,810
2023-06-16	0.670	0.670	0.670	0.670	0.670	2,751
2023-06-15	0.695	0.710	0.695	0.700	0.700	47,793
2023-06-14	0.685	0.685	0.685	0.685	0.685	1,000
2023-06-13	0.665	0.680	0.665	0.680	0.680	1,473
2023-06-09	0.665	0.665	0.665	0.665	0.665	3,000
2023-06-08	0.655	0.665	0.655	0.665	0.665	126
2023-06-07	0.625	0.655	0.625	0.655	0.655	4,169
2023-06-06	0.680	0.680	0.680	0.680	0.680	10,000
2023-06-05	0.710	0.710	0.695	0.700	0.700	19,305
2023-06-02	0.710	0.710	0.710	0.710	0.710	666
2023-06-01	0.700	0.700	0.700	0.700	0.700	700
2023-05-31	0.630	0.630	0.630	0.630	0.630	15,000
2023-05-30	0.620	0.620	0.620	0.620	0.620	5,000
2023-05-29	0.650	0.650	0.650	0.650	0.650	2,549
2023-05-26	0.620	0.630	0.615	0.625	0.625	509,239
2023-05-25	0.630	0.645	0.600	0.625	0.625	841,208
2023-05-24	0.630	0.630	0.620	0.620	0.620	75,967
2023-05-23	0.600	0.620	0.600	0.620	0.620	50,896
2023-05-22	0.650	0.650	0.645	0.650	0.650	29,924
2023-05-19	0.600	0.635	0.595	0.630	0.630	629,182
2023-05-18	0.600	0.600	0.600	0.600	0.600	0
2023-05-17	0.600	0.600	0.600	0.600	0.600	6,000
2023-05-16	0.630	0.630	0.600	0.600	0.600	5,000
2023-05-15	0.630	0.635	0.630	0.635	0.635	1,450
2023-05-12	0.635	0.635	0.635	0.635	0.635	3,971
2023-05-11	0.635	0.635	0.635	0.635	0.635	0
2023-05-10	0.635	0.635	0.635	0.635	0.635	0
2023-05-09	0.635	0.635	0.635	0.635	0.635	0
2023-05-08	0.635	0.635	0.635	0.635	0.635	0
2023-05-05	0.635	0.635	0.635	0.635	0.635	40,000
2023-05-04	0.650	0.650	0.650	0.650	0.650	0
2023-05-03	0.650	0.650	0.650	0.650	0.650	780
2023-05-02	0.650	0.650	0.635	0.635	0.635	6,896
2023-05-01	0.640	0.650	0.640	0.650	0.650	75,000
2023-04-28	0.640	0.640	0.640	0.640	0.640	150,000
2023-04-27	0.650	0.650	0.650	0.650	0.650	176
2023-04-26	0.680	0.680	0.640	0.640	0.640	16,820
2023-04-24	0.650	0.650	0.650	0.650	0.650	1,256
2023-04-21	0.640	0.640	0.640	0.640	0.640	21
2023-04-20	0.640	0.640	0.640	0.640	0.640	0
2023-04-19	0.640	0.640	0.640	0.640	0.640	0
2023-04-18	0.640	0.640	0.640	0.640	0.640	5,870
2023-04-17	0.645	0.645	0.645	0.645	0.645	81,706
2023-04-14	0.630	0.650	0.630	0.650	0.650	30,961
2023-04-13	0.665	0.665	0.665	0.665	0.665	0
2023-04-12	0.665	0.665	0.665	0.665	0.665	0
2023-04-11	0.665	0.665	0.665	0.665	0.665	0
2023-04-06	0.650	0.680	0.650	0.665	0.665	84,838
2023-04-05	0.625	0.650	0.625	0.650	0.650	35,766
2023-04-04	0.650	0.650	0.645	0.650	0.650	250,778
2023-04-03	0.660	0.670	0.650	0.650	0.650	506,500

← NewerPage 15 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.