Reliance Worldwide Corporation Limited (ASX:RWC)
Australia · Delayed Price · Currency is AUD 3.760
+0.030 (0.80%)
At close: Feb 5, 2026
ASX:RWC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 3.75 | 3.81 | 3.73 | 3.76 | 3.76 | 0.80% | 3,249,536 |
| Feb 4, 2026 | 3.73 | 3.75 | 3.70 | 3.73 | 3.73 | -1.32% | 1,978,785 |
| Feb 3, 2026 | 3.78 | 3.79 | 3.71 | 3.78 | 3.78 | 1.07% | 1,144,335 |
| Feb 2, 2026 | 3.80 | 3.85 | 3.71 | 3.74 | 3.74 | -0.53% | 2,135,553 |
| Jan 30, 2026 | 3.86 | 3.88 | 3.74 | 3.76 | 3.76 | -0.53% | 2,989,037 |
| Jan 29, 2026 | 3.85 | 3.87 | 3.75 | 3.78 | 3.78 | -1.56% | 3,047,747 |
| Jan 28, 2026 | 3.84 | 3.85 | 3.79 | 3.84 | 3.84 | - | 9,449,234 |
| Jan 27, 2026 | 3.80 | 3.91 | 3.77 | 3.84 | 3.84 | 1.05% | 1,560,774 |
| Jan 23, 2026 | 3.72 | 3.84 | 3.71 | 3.80 | 3.80 | 1.60% | 4,698,010 |
| Jan 22, 2026 | 3.80 | 3.80 | 3.71 | 3.74 | 3.74 | 1.36% | 3,176,510 |
| Jan 21, 2026 | 3.78 | 3.78 | 3.65 | 3.69 | 3.69 | -3.40% | 2,478,736 |
| Jan 20, 2026 | 3.81 | 3.89 | 3.78 | 3.82 | 3.82 | -1.04% | 3,034,974 |
| Jan 19, 2026 | 3.89 | 3.91 | 3.72 | 3.86 | 3.86 | -4.69% | 4,959,269 |
| Jan 16, 2026 | 4.05 | 4.06 | 3.99 | 4.05 | 4.05 | 0.25% | 2,802,697 |
| Jan 15, 2026 | 4.03 | 4.08 | 3.99 | 4.04 | 4.04 | -0.74% | 1,693,210 |
| Jan 14, 2026 | 4.15 | 4.16 | 4.02 | 4.07 | 4.07 | -2.16% | 1,607,462 |
| Jan 13, 2026 | 4.22 | 4.32 | 4.16 | 4.16 | 4.16 | -0.72% | 3,080,899 |
| Jan 12, 2026 | 4.03 | 4.21 | 4.03 | 4.19 | 4.19 | 5.01% | 3,101,985 |
| Jan 9, 2026 | 3.95 | 4.06 | 3.94 | 3.99 | 3.99 | 1.79% | 2,897,894 |
| Jan 8, 2026 | 3.85 | 3.96 | 3.85 | 3.92 | 3.92 | - | 15,689,020 |
| Jan 7, 2026 | 3.91 | 3.98 | 3.90 | 3.92 | 3.92 | 0.26% | 767,938 |
| Jan 6, 2026 | 3.90 | 3.94 | 3.88 | 3.91 | 3.91 | - | 1,467,039 |
| Jan 5, 2026 | 3.87 | 3.95 | 3.84 | 3.91 | 3.91 | 1.56% | 1,169,277 |
| Jan 2, 2026 | 3.90 | 3.90 | 3.85 | 3.85 | 3.85 | -0.26% | 519,547 |
| Dec 31, 2025 | 3.82 | 3.86 | 3.82 | 3.86 | 3.86 | 0.78% | 777,537 |
| Dec 30, 2025 | 3.87 | 3.90 | 3.83 | 3.83 | 3.83 | - | 803,809 |
| Dec 29, 2025 | 3.82 | 3.87 | 3.81 | 3.83 | 3.83 | 0.52% | 1,306,319 |
| Dec 24, 2025 | 3.90 | 3.90 | 3.81 | 3.81 | 3.81 | -2.31% | 744,172 |
| Dec 23, 2025 | 3.79 | 3.90 | 3.79 | 3.90 | 3.90 | 1.04% | 959,630 |
| Dec 22, 2025 | 3.72 | 3.87 | 3.72 | 3.86 | 3.86 | 4.89% | 2,746,540 |
| Dec 19, 2025 | 3.82 | 3.84 | 3.68 | 3.68 | 3.68 | -3.41% | 13,996,720 |
| Dec 18, 2025 | 3.86 | 3.89 | 3.75 | 3.81 | 3.81 | -1.55% | 2,522,016 |
| Dec 17, 2025 | 3.84 | 3.89 | 3.75 | 3.87 | 3.87 | -0.26% | 2,072,416 |
| Dec 16, 2025 | 3.82 | 3.88 | 3.74 | 3.88 | 3.88 | 1.84% | 2,771,956 |
| Dec 15, 2025 | 3.83 | 3.85 | 3.79 | 3.81 | 3.81 | -1.30% | 1,016,979 |
| Dec 12, 2025 | 3.88 | 3.88 | 3.82 | 3.86 | 3.86 | 0.78% | 821,504 |
| Dec 11, 2025 | 3.86 | 3.92 | 3.77 | 3.83 | 3.83 | 2.13% | 6,231,306 |
| Dec 10, 2025 | 3.96 | 4.00 | 3.70 | 3.75 | 3.75 | -5.06% | 3,851,823 |
| Dec 9, 2025 | 4.02 | 4.06 | 3.94 | 3.95 | 3.95 | -3.42% | 5,456,865 |
| Dec 8, 2025 | 4.07 | 4.12 | 4.06 | 4.09 | 4.09 | 0.49% | 1,330,546 |
| Dec 5, 2025 | 4.09 | 4.11 | 4.03 | 4.07 | 4.07 | -0.49% | 2,500,404 |
| Dec 4, 2025 | 4.10 | 4.12 | 4.08 | 4.09 | 4.09 | -1.21% | 1,049,623 |
| Dec 3, 2025 | 4.10 | 4.17 | 4.10 | 4.14 | 4.14 | -0.24% | 1,289,668 |
| Dec 2, 2025 | 4.19 | 4.21 | 4.14 | 4.15 | 4.15 | -0.72% | 5,592,329 |
| Dec 1, 2025 | 4.15 | 4.25 | 4.15 | 4.18 | 4.18 | -1.18% | 1,760,034 |
| Nov 28, 2025 | 4.10 | 4.27 | 4.10 | 4.23 | 4.23 | 0.48% | 1,585,187 |
| Nov 27, 2025 | 4.16 | 4.22 | 4.12 | 4.21 | 4.21 | 1.20% | 1,489,672 |
| Nov 26, 2025 | 4.18 | 4.35 | 4.16 | 4.16 | 4.16 | 1.96% | 4,264,040 |
| Nov 25, 2025 | 4.05 | 4.12 | 4.05 | 4.08 | 4.08 | -0.73% | 2,116,627 |
| Nov 24, 2025 | 3.95 | 4.11 | 3.94 | 4.11 | 4.11 | 5.38% | 3,044,045 |