Rubicon Water Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-15 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 0 |
| 2022-07-14 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 606 |
| 2022-07-13 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 0 |
| 2022-07-12 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 1 |
| 2022-07-11 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 0 |
| 2022-07-08 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 6,521 |
| 2022-07-07 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 0 |
| 2022-07-06 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 18,186 |
| 2022-07-05 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 0 |
| 2022-07-04 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 960 |
| 2022-07-01 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 0 |
| 2022-06-30 | 1.050 | 1.050 | 1.048 | 1.050 | 1.050 | 56,678 |
| 2022-06-29 | 1.050 | 1.050 | 1.040 | 1.050 | 1.050 | 65,872 |
| 2022-06-28 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 2,410 |
| 2022-06-27 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 9,723 |
| 2022-06-24 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2022-06-23 | 1.100 | 1.105 | 1.100 | 1.100 | 1.100 | 7,512 |
| 2022-06-22 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 4,255 |
| 2022-06-21 | 1.165 | 1.165 | 1.100 | 1.100 | 1.100 | 857 |
| 2022-06-20 | 1.135 | 1.175 | 1.100 | 1.135 | 1.135 | 18,357 |
| 2022-06-17 | 1.110 | 1.120 | 1.000 | 1.030 | 1.030 | 59,245 |
| 2022-06-16 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2022-06-15 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 25,211 |
| 2022-06-14 | 1.250 | 1.250 | 1.160 | 1.200 | 1.200 | 36,655 |
| 2022-06-10 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 0 |
| 2022-06-09 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 3,861 |
| 2022-06-08 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 703 |
| 2022-06-07 | 1.220 | 1.280 | 1.220 | 1.280 | 1.280 | 4,518 |
| 2022-06-06 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 0 |
| 2022-06-03 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 1,000 |
| 2022-06-02 | 1.170 | 1.280 | 1.170 | 1.280 | 1.280 | 27,161 |
| 2022-06-01 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 700 |
| 2022-05-31 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 0 |
| 2022-05-30 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 0 |
| 2022-05-27 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 0 |
| 2022-05-26 | 1.095 | 1.180 | 1.030 | 1.180 | 1.180 | 32,286 |
| 2022-05-25 | 1.025 | 1.025 | 1.020 | 1.020 | 1.020 | 3,500 |
| 2022-05-24 | 1.095 | 1.095 | 1.095 | 1.095 | 1.095 | 1,000 |
| 2022-05-23 | 1.065 | 1.065 | 1.060 | 1.060 | 1.060 | 3,150 |
| 2022-05-20 | 1.005 | 1.070 | 1.000 | 1.070 | 1.070 | 211,326 |
| 2022-05-19 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 7,611 |
| 2022-05-18 | 1.050 | 1.050 | 0.975 | 1.000 | 1.000 | 40,228 |
| 2022-05-17 | 1.130 | 1.130 | 1.100 | 1.125 | 1.125 | 8,705 |
| 2022-05-16 | 1.200 | 1.215 | 1.100 | 1.100 | 1.100 | 7,216 |
| 2022-05-13 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 808 |
| 2022-05-12 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 0 |
| 2022-05-11 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 0 |
| 2022-05-10 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 0 |
| 2022-05-09 | 1.280 | 1.290 | 1.280 | 1.290 | 1.290 | 6,891 |
| 2022-05-06 | 1.325 | 1.325 | 1.325 | 1.325 | 1.325 | 0 |
| 2022-05-05 | 1.325 | 1.325 | 1.300 | 1.325 | 1.325 | 29,145 |
| 2022-05-04 | 1.280 | 1.330 | 1.265 | 1.325 | 1.325 | 10,579 |
| 2022-05-03 | 1.320 | 1.340 | 1.300 | 1.300 | 1.300 | 3,817 |
| 2022-05-02 | 1.340 | 1.345 | 1.310 | 1.335 | 1.335 | 24,341 |
| 2022-04-29 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 749 |
| 2022-04-28 | 1.440 | 1.440 | 1.340 | 1.340 | 1.340 | 7,107 |
| 2022-04-27 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2022-04-26 | 1.490 | 1.490 | 1.400 | 1.400 | 1.400 | 19,281 |
| 2022-04-22 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 0 |
| 2022-04-21 | 1.505 | 1.505 | 1.490 | 1.490 | 1.490 | 21,100 |
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.