Rubicon Water Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	0.660	0.660	0.660	0.660	0.660	0
2023-03-30	0.680	0.680	0.660	0.660	0.660	9,929
2023-03-29	0.660	0.660	0.660	0.660	0.660	0
2023-03-28	0.660	0.660	0.660	0.660	0.660	40
2023-03-27	0.660	0.660	0.660	0.660	0.660	0
2023-03-24	0.650	0.660	0.650	0.660	0.660	3,909
2023-03-23	0.650	0.650	0.650	0.650	0.650	8,944
2023-03-22	0.700	0.700	0.650	0.660	0.660	47,002
2023-03-21	0.750	0.750	0.700	0.700	0.700	10,007
2023-03-20	0.750	0.750	0.750	0.750	0.750	0
2023-03-17	0.750	0.750	0.750	0.750	0.750	13,557
2023-03-16	0.780	0.780	0.750	0.750	0.750	19,990
2023-03-15	0.820	0.820	0.800	0.800	0.800	2,997
2023-03-14	0.860	0.860	0.860	0.860	0.860	0
2023-03-13	0.860	0.860	0.860	0.860	0.860	0
2023-03-10	0.870	0.870	0.860	0.860	0.860	7,746
2023-03-09	0.880	0.880	0.870	0.870	0.870	13,045
2023-03-08	0.880	0.880	0.880	0.880	0.880	13,955
2023-03-07	0.870	0.870	0.870	0.870	0.870	8,591
2023-03-06	0.870	0.870	0.870	0.870	0.870	0
2023-03-03	0.870	0.870	0.870	0.870	0.870	0
2023-03-02	0.870	0.870	0.870	0.870	0.870	2,339
2023-03-01	0.870	0.870	0.870	0.870	0.870	617
2023-02-28	0.890	0.900	0.890	0.890	0.890	6,365
2023-02-27	0.890	0.890	0.890	0.890	0.890	0
2023-02-24	0.895	0.895	0.890	0.890	0.890	15,757
2023-02-23	0.900	0.910	0.900	0.910	0.910	11,008
2023-02-22	0.860	0.860	0.860	0.860	0.860	0
2023-02-21	0.860	0.860	0.860	0.860	0.860	608
2023-02-20	0.835	0.835	0.835	0.835	0.835	12
2023-02-17	0.860	0.860	0.860	0.860	0.860	9,500
2023-02-16	0.860	0.860	0.860	0.860	0.860	1,200
2023-02-15	0.860	0.860	0.860	0.860	0.860	0
2023-02-14	0.860	0.860	0.860	0.860	0.860	0
2023-02-13	0.860	0.860	0.860	0.860	0.860	0
2023-02-10	0.855	0.860	0.855	0.860	0.860	2,339
2023-02-09	0.830	0.875	0.830	0.875	0.875	2,544
2023-02-08	0.800	0.800	0.800	0.800	0.800	0
2023-02-07	0.800	0.805	0.800	0.800	0.800	26,324
2023-02-06	0.750	0.800	0.750	0.800	0.800	7,044
2023-02-03	0.800	0.800	0.745	0.750	0.750	24,397
2023-02-02	0.830	0.830	0.830	0.830	0.830	4
2023-02-01	0.880	0.895	0.830	0.830	0.830	18,466
2023-01-31	0.895	0.895	0.883	0.883	0.883	1,123
2023-01-30	0.885	0.885	0.885	0.885	0.885	0
2023-01-27	0.885	0.885	0.885	0.885	0.885	5
2023-01-25	0.895	0.895	0.870	0.870	0.870	3,191
2023-01-24	0.885	0.885	0.885	0.885	0.885	6
2023-01-23	0.870	0.870	0.870	0.870	0.870	20,600
2023-01-20	0.885	0.885	0.885	0.885	0.885	11,000
2023-01-19	0.900	0.900	0.900	0.900	0.900	0
2023-01-18	0.900	0.900	0.900	0.900	0.900	1,100
2023-01-17	0.900	0.900	0.870	0.900	0.900	22,715
2023-01-16	0.930	0.930	0.930	0.930	0.930	0
2023-01-13	0.930	0.930	0.930	0.930	0.930	6
2023-01-12	0.930	0.930	0.930	0.930	0.930	10,752
2023-01-11	0.905	0.905	0.905	0.905	0.905	1,028
2023-01-10	0.880	0.880	0.880	0.880	0.880	8,868
2023-01-09	0.880	0.880	0.880	0.880	0.880	8,636
2023-01-06	0.875	0.875	0.870	0.870	0.870	15,500

← NewerPage 16 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.