Rubicon Water Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	0.290	0.295	0.265	0.265	0.265	38,919
2025-02-20	0.290	0.290	0.290	0.290	0.290	1,717
2025-02-19	0.300	0.300	0.285	0.285	0.285	11,133
2025-02-18	0.300	0.300	0.300	0.300	0.300	0
2025-02-17	0.300	0.300	0.300	0.300	0.300	0
2025-02-14	0.300	0.300	0.300	0.300	0.300	5,000
2025-02-13	0.310	0.310	0.310	0.310	0.310	0
2025-02-12	0.310	0.310	0.310	0.310	0.310	0
2025-02-11	0.310	0.310	0.310	0.310	0.310	1,929
2025-02-10	0.310	0.310	0.305	0.305	0.305	991,020
2025-02-07	0.340	0.340	0.340	0.340	0.340	0
2025-02-06	0.340	0.340	0.340	0.340	0.340	0
2025-02-05	0.360	0.360	0.340	0.340	0.340	12,460
2025-02-04	0.360	0.360	0.360	0.360	0.360	20,297
2025-02-03	0.355	0.355	0.355	0.355	0.355	7,667
2025-01-31	0.355	0.355	0.355	0.355	0.355	0
2025-01-30	0.355	0.355	0.355	0.355	0.355	929
2025-01-29	0.360	0.360	0.360	0.360	0.360	0
2025-01-28	0.360	0.360	0.360	0.360	0.360	0
2025-01-24	0.360	0.360	0.360	0.360	0.360	943
2025-01-23	0.360	0.360	0.360	0.360	0.360	0
2025-01-22	0.360	0.360	0.360	0.360	0.360	14,870
2025-01-21	0.355	0.355	0.355	0.355	0.355	14,071
2025-01-20	0.370	0.370	0.370	0.370	0.370	8,000
2025-01-17	0.340	0.340	0.340	0.340	0.340	0
2025-01-16	0.340	0.340	0.340	0.340	0.340	0
2025-01-15	0.340	0.340	0.340	0.340	0.340	0
2025-01-14	0.340	0.340	0.340	0.340	0.340	0
2025-01-13	0.340	0.340	0.340	0.340	0.340	0
2025-01-10	0.340	0.340	0.340	0.340	0.340	0
2025-01-09	0.335	0.340	0.335	0.340	0.340	92,968
2025-01-08	0.290	0.290	0.290	0.290	0.290	0
2025-01-07	0.290	0.290	0.290	0.290	0.290	0
2025-01-06	0.290	0.290	0.290	0.290	0.290	0
2025-01-03	0.290	0.290	0.290	0.290	0.290	0
2025-01-02	0.290	0.290	0.290	0.290	0.290	9,307
2024-12-31	0.290	0.290	0.290	0.290	0.290	0
2024-12-30	0.290	0.290	0.290	0.290	0.290	0
2024-12-27	0.290	0.290	0.290	0.290	0.290	1,000
2024-12-24	0.290	0.290	0.290	0.290	0.290	0
2024-12-23	0.305	0.305	0.290	0.290	0.290	2,000
2024-12-20	0.300	0.300	0.300	0.300	0.300	0
2024-12-19	0.300	0.300	0.300	0.300	0.300	0
2024-12-18	0.300	0.300	0.300	0.300	0.300	25,000
2024-12-17	0.300	0.300	0.300	0.300	0.300	0
2024-12-16	0.300	0.300	0.300	0.300	0.300	1,014,300
2024-12-13	0.290	0.290	0.290	0.290	0.290	0
2024-12-12	0.290	0.290	0.290	0.290	0.290	0
2024-12-11	0.295	0.295	0.290	0.290	0.290	31,393
2024-12-10	0.290	0.290	0.290	0.290	0.290	1,121
2024-12-09	0.280	0.280	0.280	0.280	0.280	0
2024-12-06	0.288	0.288	0.280	0.280	0.280	12,558
2024-12-05	0.300	0.300	0.280	0.285	0.285	120,675
2024-12-04	0.330	0.330	0.300	0.300	0.300	85,000
2024-12-03	0.350	0.350	0.335	0.340	0.340	73,151
2024-12-02	0.335	0.335	0.335	0.335	0.335	0
2024-11-29	0.340	0.340	0.335	0.335	0.335	2,500
2024-11-28	0.325	0.335	0.325	0.335	0.335	18,101
2024-11-27	0.325	0.325	0.325	0.325	0.325	614
2024-11-26	0.320	0.325	0.320	0.325	0.325	11,221

← NewerPage 8 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.