Rubicon Water Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-10 | 0.940 | 0.950 | 0.940 | 0.950 | 0.950 | 13,424 |
| 2022-10-07 | 0.935 | 0.935 | 0.935 | 0.935 | 0.935 | 0 |
| 2022-10-06 | 0.935 | 0.935 | 0.935 | 0.935 | 0.935 | 2,151 |
| 2022-10-05 | 0.995 | 1.000 | 0.995 | 1.000 | 1.000 | 7,694 |
| 2022-10-04 | 1.035 | 1.035 | 0.970 | 0.970 | 0.970 | 7,636 |
| 2022-10-03 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 0 |
| 2022-09-30 | 1.010 | 1.030 | 1.010 | 1.030 | 1.030 | 1,004 |
| 2022-09-29 | 1.035 | 1.035 | 1.035 | 1.035 | 1.035 | 0 |
| 2022-09-28 | 1.035 | 1.035 | 1.035 | 1.035 | 1.035 | 0 |
| 2022-09-27 | 1.030 | 1.035 | 1.030 | 1.035 | 1.035 | 2,008 |
| 2022-09-26 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 2,250 |
| 2022-09-23 | 1.070 | 1.150 | 1.050 | 1.100 | 1.100 | 23,829 |
| 2022-09-21 | 1.073 | 1.073 | 1.073 | 1.073 | 1.073 | 19 |
| 2022-09-20 | 1.073 | 1.073 | 1.050 | 1.050 | 1.050 | 1,900 |
| 2022-09-19 | 1.055 | 1.055 | 1.055 | 1.055 | 1.055 | 4,000 |
| 2022-09-16 | 1.155 | 1.155 | 1.100 | 1.100 | 1.100 | 11,311 |
| 2022-09-15 | 1.125 | 1.125 | 1.125 | 1.125 | 1.125 | 0 |
| 2022-09-14 | 1.155 | 1.155 | 1.125 | 1.125 | 1.125 | 21,350 |
| 2022-09-13 | 1.140 | 1.140 | 1.125 | 1.125 | 1.125 | 11,082 |
| 2022-09-12 | 1.180 | 1.180 | 1.125 | 1.125 | 1.125 | 25,395 |
| 2022-09-09 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 501 |
| 2022-09-08 | 1.200 | 1.210 | 1.180 | 1.180 | 1.180 | 44,104 |
| 2022-09-07 | 1.200 | 1.220 | 1.195 | 1.200 | 1.200 | 78,348 |
| 2022-09-06 | 1.250 | 1.250 | 1.195 | 1.200 | 1.200 | 81,590 |
| 2022-09-05 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 160 |
| 2022-09-02 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2022-09-01 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2022-08-31 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2022-08-30 | 1.200 | 1.250 | 1.200 | 1.250 | 1.250 | 30,000 |
| 2022-08-29 | 1.160 | 1.200 | 1.160 | 1.200 | 1.200 | 16,187 |
| 2022-08-26 | 1.175 | 1.180 | 1.175 | 1.180 | 1.180 | 10,000 |
| 2022-08-25 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 0 |
| 2022-08-24 | 1.200 | 1.200 | 1.190 | 1.190 | 1.190 | 4,775 |
| 2022-08-23 | 1.290 | 1.290 | 1.200 | 1.200 | 1.200 | 4,376 |
| 2022-08-22 | 1.295 | 1.295 | 1.295 | 1.295 | 1.295 | 16 |
| 2022-08-19 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 0 |
| 2022-08-18 | 1.250 | 1.300 | 1.250 | 1.260 | 1.260 | 20,536 |
| 2022-08-17 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 592 |
| 2022-08-16 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 1,514 |
| 2022-08-15 | 1.240 | 1.240 | 1.200 | 1.220 | 1.220 | 13,052 |
| 2022-08-12 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2022-08-11 | 1.300 | 1.300 | 1.265 | 1.300 | 1.300 | 1,988 |
| 2022-08-10 | 1.335 | 1.335 | 1.335 | 1.335 | 1.335 | 0 |
| 2022-08-09 | 1.335 | 1.335 | 1.335 | 1.335 | 1.335 | 15 |
| 2022-08-08 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2022-08-05 | 1.260 | 1.300 | 1.260 | 1.300 | 1.300 | 13,250 |
| 2022-08-04 | 1.265 | 1.265 | 1.265 | 1.265 | 1.265 | 0 |
| 2022-08-03 | 1.265 | 1.265 | 1.265 | 1.265 | 1.265 | 258 |
| 2022-08-02 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 3,215 |
| 2022-08-01 | 1.285 | 1.285 | 1.250 | 1.250 | 1.250 | 156,700 |
| 2022-07-29 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2022-07-28 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2022-07-27 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2022-07-26 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 1,500 |
| 2022-07-25 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 6,808 |
| 2022-07-22 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 0 |
| 2022-07-21 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 0 |
| 2022-07-20 | 1.200 | 1.200 | 1.190 | 1.190 | 1.190 | 6,051 |
| 2022-07-19 | 1.100 | 1.200 | 1.100 | 1.200 | 1.200 | 17,167 |
| 2022-07-18 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 1 |
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.