Rubicon Water Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	1.540	1.545	1.505	1.505	1.505	4,548
2022-04-19	1.550	1.550	1.500	1.500	1.500	877
2022-04-14	1.545	1.550	1.500	1.500	1.500	39,220
2022-04-13	1.523	1.545	1.523	1.545	1.545	941
2022-04-12	1.550	1.550	1.550	1.550	1.550	0
2022-04-11	1.525	1.550	1.525	1.550	1.550	24
2022-04-08	1.500	1.550	1.500	1.550	1.550	2,979
2022-04-07	1.500	1.500	1.490	1.500	1.500	2,148
2022-04-06	1.480	1.500	1.480	1.500	1.500	5,377
2022-04-05	1.500	1.500	1.465	1.465	1.465	857
2022-04-04	1.475	1.475	1.460	1.460	1.460	14,598
2022-04-01	1.500	1.500	1.475	1.475	1.475	7,501
2022-03-31	1.500	1.500	1.405	1.500	1.500	5,001
2022-03-30	1.550	1.550	1.550	1.550	1.550	0
2022-03-29	1.550	1.550	1.550	1.550	1.550	2,553
2022-03-28	1.550	1.550	1.550	1.550	1.550	10,007
2022-03-25	1.450	1.500	1.450	1.500	1.500	18,500
2022-03-24	1.500	1.500	1.405	1.405	1.405	8,275
2022-03-23	1.450	1.500	1.405	1.500	1.500	33,737
2022-03-22	1.500	1.500	1.500	1.500	1.500	4,914
2022-03-21	1.550	1.555	1.500	1.525	1.525	68,212
2022-03-18	1.525	1.550	1.525	1.550	1.550	39,146
2022-03-17	1.500	1.500	1.500	1.500	1.500	3,285
2022-03-16	1.500	1.500	1.500	1.500	1.500	3,701
2022-03-15	1.440	1.500	1.440	1.500	1.500	24,656
2022-03-14	1.475	1.475	1.475	1.475	1.475	0
2022-03-11	1.475	1.475	1.475	1.475	1.475	0
2022-03-10	1.420	1.475	1.405	1.475	1.475	1,025
2022-03-09	1.475	1.475	1.400	1.400	1.400	4,963
2022-03-08	1.500	1.500	1.400	1.495	1.495	5,040
2022-03-07	1.350	1.500	1.350	1.500	1.500	6,600
2022-03-04	1.260	1.310	1.260	1.310	1.310	32,052
2022-03-03	1.250	1.250	1.250	1.250	1.250	300
2022-03-02	1.230	1.260	1.210	1.260	1.260	186,991
2022-03-01	1.185	1.230	1.185	1.230	1.230	15,000
2022-02-28	1.145	1.185	1.133	1.140	1.140	20,062
2022-02-25	1.105	1.185	1.100	1.185	1.185	18,700
2022-02-24	1.195	1.200	1.195	1.200	1.200	10,250
2022-02-23	1.250	1.250	1.250	1.250	1.250	0
2022-02-22	1.250	1.250	1.250	1.250	1.250	0
2022-02-21	1.250	1.250	1.200	1.250	1.250	17,603
2022-02-18	1.250	1.265	1.250	1.265	1.265	14,011
2022-02-17	1.253	1.260	1.250	1.250	1.250	29,037
2022-02-16	1.270	1.270	1.260	1.260	1.260	49,516
2022-02-15	1.300	1.300	1.260	1.260	1.260	1,320
2022-02-14	1.325	1.325	1.320	1.320	1.320	680
2022-02-11	1.325	1.325	1.325	1.325	1.325	0
2022-02-10	1.325	1.325	1.325	1.325	1.325	0
2022-02-09	1.365	1.365	1.325	1.325	1.325	22,695
2022-02-08	1.350	1.365	1.350	1.365	1.365	4,227
2022-02-07	1.350	1.350	1.320	1.325	1.325	16,760
2022-02-04	1.320	1.320	1.320	1.320	1.320	86,499
2022-02-03	1.340	1.340	1.270	1.300	1.300	92,596
2022-02-02	1.350	1.375	1.350	1.350	1.350	20,033
2022-02-01	1.380	1.380	1.330	1.330	1.330	6,173
2022-01-31	1.360	1.360	1.260	1.320	1.320	57,009
2022-01-28	1.415	1.415	1.383	1.410	1.410	370
2022-01-27	1.445	1.445	1.420	1.420	1.420	123,646
2022-01-25	1.493	1.493	1.420	1.445	1.445	29,330
2022-01-24	1.480	1.480	1.480	1.480	1.480	33,200

← NewerPage 20 of 22 · 1,265 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.