Rubicon Water Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	1.480	1.480	1.480	1.480	1.480	33,200
2022-01-21	1.500	1.500	1.480	1.480	1.480	32,990
2022-01-20	1.500	1.500	1.500	1.500	1.500	500
2022-01-19	1.505	1.525	1.505	1.525	1.525	44,941
2022-01-18	1.500	1.505	1.480	1.505	1.505	3,014
2022-01-17	1.500	1.510	1.480	1.505	1.505	72,787
2022-01-14	1.500	1.500	1.460	1.460	1.460	50,207
2022-01-13	1.495	1.495	1.495	1.495	1.495	0
2022-01-12	1.495	1.495	1.495	1.495	1.495	344
2022-01-11	1.500	1.500	1.455	1.455	1.455	372
2022-01-10	1.545	1.545	1.500	1.500	1.500	8,224
2022-01-07	1.460	1.545	1.460	1.500	1.500	24,036
2022-01-06	1.440	1.465	1.420	1.460	1.460	41,837
2022-01-05	1.440	1.450	1.420	1.420	1.420	23,498
2022-01-04	1.470	1.470	1.440	1.440	1.440	3,460
2021-12-31	1.440	1.480	1.440	1.480	1.480	406
2021-12-30	1.420	1.440	1.420	1.440	1.440	2,197
2021-12-29	1.420	1.430	1.420	1.420	1.420	30,637
2021-12-24	1.370	1.425	1.370	1.400	1.400	24,375
2021-12-23	1.420	1.460	1.350	1.360	1.360	14,282
2021-12-22	1.415	1.455	1.400	1.400	1.400	34,796
2021-12-21	1.400	1.428	1.350	1.400	1.400	86,048
2021-12-20	1.450	1.450	1.300	1.400	1.400	90,118
2021-12-17	1.450	1.450	1.400	1.410	1.410	5,224
2021-12-16	1.460	1.460	1.400	1.400	1.400	68,397
2021-12-15	1.475	1.475	1.440	1.470	1.470	24,579
2021-12-14	1.500	1.500	1.440	1.455	1.455	60,475
2021-12-13	1.580	1.580	1.500	1.500	1.500	26,528
2021-12-10	1.600	1.600	1.550	1.550	1.550	36,730
2021-12-09	1.590	1.590	1.590	1.590	1.590	38,002
2021-12-08	1.625	1.645	1.570	1.600	1.600	144,552
2021-12-07	1.620	1.630	1.615	1.615	1.615	7,743
2021-12-06	1.680	1.700	1.610	1.610	1.610	13,967
2021-12-03	1.690	1.700	1.680	1.700	1.700	22,173
2021-12-02	1.685	1.700	1.680	1.680	1.680	14,803
2021-12-01	1.665	1.680	1.650	1.680	1.680	19,460
2021-11-30	1.665	1.665	1.625	1.625	1.625	107,819
2021-11-29	1.620	1.620	1.620	1.620	1.620	30,302
2021-11-26	1.620	1.640	1.605	1.620	1.620	28,754
2021-11-25	1.610	1.625	1.610	1.610	1.610	30,493
2021-11-24	1.670	1.695	1.610	1.610	1.610	96,083
2021-11-23	1.670	1.700	1.670	1.675	1.675	11,820
2021-11-22	1.695	1.700	1.665	1.665	1.665	9,886
2021-11-19	1.660	1.665	1.660	1.665	1.665	3,583
2021-11-18	1.700	1.700	1.660	1.660	1.660	34,927
2021-11-17	1.710	1.710	1.700	1.700	1.700	50,602
2021-11-16	1.710	1.710	1.700	1.700	1.700	16,986
2021-11-15	1.720	1.720	1.700	1.700	1.700	16,108
2021-11-12	1.750	1.750	1.745	1.745	1.745	7,200
2021-11-11	1.740	1.750	1.705	1.750	1.750	18,606
2021-11-10	1.710	1.750	1.705	1.705	1.705	42,563
2021-11-09	1.750	1.750	1.700	1.710	1.710	13,706
2021-11-08	1.775	1.775	1.715	1.755	1.755	1,110
2021-11-05	1.700	1.755	1.700	1.700	1.700	1,136
2021-11-04	1.725	1.725	1.670	1.700	1.700	81,786
2021-11-03	1.750	1.750	1.715	1.720	1.720	53,694
2021-11-02	1.780	1.780	1.740	1.740	1.740	22,896
2021-11-01	1.800	1.800	1.780	1.780	1.780	2,392
2021-10-29	1.760	1.795	1.760	1.780	1.780	71,931
2021-10-28	1.750	1.750	1.750	1.750	1.750	0

← NewerPage 21 of 22 · 1,266 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.