Rubicon Water Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	0.900	0.900	0.875	0.875	0.875	2,000
2023-01-04	0.900	0.900	0.900	0.900	0.900	0
2023-01-03	0.900	0.900	0.900	0.900	0.900	57
2022-12-30	0.875	0.875	0.875	0.875	0.875	0
2022-12-29	0.875	0.875	0.875	0.875	0.875	0
2022-12-28	0.875	0.875	0.875	0.875	0.875	0
2022-12-23	0.895	0.895	0.875	0.875	0.875	1,666
2022-12-22	0.895	0.895	0.895	0.895	0.895	20,450
2022-12-21	0.895	0.895	0.895	0.895	0.895	0
2022-12-20	0.895	0.895	0.895	0.895	0.895	19,428
2022-12-19	0.895	0.930	0.895	0.930	0.930	3,236
2022-12-16	0.895	0.895	0.895	0.895	0.895	0
2022-12-15	0.895	0.895	0.895	0.895	0.895	994
2022-12-14	0.875	0.875	0.875	0.875	0.875	560
2022-12-13	0.895	0.895	0.875	0.875	0.875	3,469
2022-12-12	0.895	0.895	0.895	0.895	0.895	0
2022-12-09	0.895	0.895	0.895	0.895	0.895	0
2022-12-08	0.895	0.895	0.895	0.895	0.895	0
2022-12-07	0.895	0.895	0.895	0.895	0.895	1,565
2022-12-06	0.870	0.870	0.870	0.870	0.870	25,000
2022-12-05	0.870	0.870	0.870	0.870	0.870	0
2022-12-02	0.870	0.870	0.870	0.870	0.870	0
2022-12-01	0.870	0.870	0.870	0.870	0.870	0
2022-11-30	0.870	0.870	0.870	0.870	0.870	0
2022-11-29	0.875	0.875	0.870	0.870	0.870	16,787
2022-11-28	0.870	0.870	0.870	0.870	0.870	8,287
2022-11-25	0.865	0.865	0.858	0.865	0.865	7,900
2022-11-24	0.905	0.905	0.875	0.875	0.875	1,213
2022-11-23	0.880	0.880	0.880	0.880	0.880	0
2022-11-22	0.900	0.900	0.880	0.880	0.880	25,610
2022-11-21	0.895	0.900	0.890	0.900	0.900	20,844
2022-11-18	0.900	0.900	0.900	0.900	0.900	0
2022-11-17	0.900	0.900	0.900	0.900	0.900	550
2022-11-16	0.880	0.900	0.880	0.900	0.900	4,133
2022-11-15	0.880	0.900	0.880	0.900	0.900	367
2022-11-14	0.930	0.930	0.930	0.930	0.930	0
2022-11-11	0.885	0.930	0.885	0.930	0.930	33,488
2022-11-10	0.890	0.890	0.890	0.890	0.890	5,600
2022-11-09	0.890	0.890	0.890	0.890	0.890	2,374
2022-11-08	0.900	0.900	0.900	0.900	0.900	16,295
2022-11-07	0.905	0.910	0.905	0.910	0.910	19,769
2022-11-04	0.930	0.930	0.930	0.930	0.930	5,360
2022-11-03	0.935	0.945	0.935	0.945	0.945	1,006
2022-11-02	0.950	0.950	0.935	0.935	0.935	9,113
2022-11-01	0.970	0.970	0.960	0.960	0.960	16,331
2022-10-31	0.995	0.995	0.995	0.995	0.995	1,004
2022-10-28	0.995	0.995	0.995	0.995	0.995	4
2022-10-27	1.000	1.000	1.000	1.000	1.000	1,000
2022-10-26	1.030	1.030	1.030	1.030	1.030	22,426
2022-10-25	1.055	1.055	1.055	1.055	1.055	0
2022-10-24	1.100	1.100	1.055	1.055	1.055	1,500
2022-10-21	1.055	1.055	1.055	1.055	1.055	0
2022-10-20	1.055	1.055	1.055	1.055	1.055	0
2022-10-19	1.055	1.055	1.055	1.055	1.055	0
2022-10-18	1.055	1.055	1.055	1.055	1.055	0
2022-10-17	1.055	1.055	1.055	1.055	1.055	17,000
2022-10-14	1.055	1.055	1.055	1.055	1.055	0
2022-10-13	1.030	1.055	1.030	1.055	1.055	55,115
2022-10-12	1.000	1.000	1.000	1.000	1.000	6,000
2022-10-11	0.950	0.950	0.950	0.950	0.950	0

← NewerPage 17 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.