Reliance Worldwide Corporation Limited (ASX:RWC)
Australia · Delayed Price · Currency is AUD 4.260
-0.050 (-1.16%)
Aug 1, 2025, 4:10 PM AEST
Intra-Cellular Therapies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 4.31 | 4.34 | 4.25 | 4.26 | 4.27 | -1.16% | 675,960 |
| Jul 31, 2025 | 4.31 | 4.36 | 4.28 | 4.31 | 4.31 | -0.23% | 1,878,917 |
| Jul 30, 2025 | 4.29 | 4.33 | 4.28 | 4.32 | 4.32 | 0.23% | 920,756 |
| Jul 29, 2025 | 4.27 | 4.33 | 4.24 | 4.31 | 4.31 | -0.46% | 2,128,099 |
| Jul 28, 2025 | 4.31 | 4.33 | 4.28 | 4.33 | 4.33 | 1.64% | 1,269,913 |
| Jul 25, 2025 | 4.31 | 4.31 | 4.24 | 4.26 | 4.26 | -0.70% | 1,342,312 |
| Jul 24, 2025 | 4.35 | 4.37 | 4.27 | 4.29 | 4.29 | -2.05% | 2,020,346 |
| Jul 23, 2025 | 4.26 | 4.40 | 4.26 | 4.38 | 4.38 | 4.29% | 5,270,590 |
| Jul 22, 2025 | 4.25 | 4.28 | 4.17 | 4.20 | 4.20 | -1.18% | 8,828,723 |
| Jul 21, 2025 | 4.24 | 4.27 | 4.18 | 4.25 | 4.25 | -0.23% | 1,021,211 |
| Jul 18, 2025 | 4.24 | 4.27 | 4.20 | 4.26 | 4.26 | 0.95% | 5,737,416 |
| Jul 17, 2025 | 4.17 | 4.22 | 4.16 | 4.22 | 4.22 | 2.18% | 1,399,835 |
| Jul 16, 2025 | 4.17 | 4.17 | 4.09 | 4.13 | 4.13 | -2.13% | 2,661,679 |
| Jul 15, 2025 | 4.21 | 4.22 | 4.17 | 4.22 | 4.22 | 1.44% | 7,572,425 |
| Jul 14, 2025 | 4.19 | 4.24 | 4.14 | 4.16 | 4.16 | -1.89% | 847,214 |
| Jul 11, 2025 | 4.19 | 4.31 | 4.18 | 4.24 | 4.24 | 1.19% | 2,348,106 |
| Jul 10, 2025 | 4.22 | 4.22 | 4.11 | 4.19 | 4.19 | 0.96% | 2,099,937 |
| Jul 9, 2025 | 4.24 | 4.29 | 4.12 | 4.15 | 4.15 | -3.04% | 6,498,843 |
| Jul 8, 2025 | 4.31 | 4.34 | 4.20 | 4.28 | 4.28 | 0.23% | 5,006,192 |
| Jul 7, 2025 | 4.33 | 4.34 | 4.26 | 4.27 | 4.27 | -0.47% | 1,347,546 |
| Jul 4, 2025 | 4.29 | 4.35 | 4.27 | 4.29 | 4.29 | 0.23% | 1,469,883 |
| Jul 3, 2025 | 4.15 | 4.29 | 4.13 | 4.28 | 4.28 | 3.63% | 1,585,874 |
| Jul 2, 2025 | 4.24 | 4.25 | 4.12 | 4.13 | 4.13 | 0.73% | 2,257,562 |
| Jul 1, 2025 | 4.17 | 4.23 | 4.10 | 4.10 | 4.10 | - | 1,983,221 |
| Jun 30, 2025 | 4.17 | 4.18 | 4.09 | 4.10 | 4.10 | -0.49% | 5,109,008 |
| Jun 27, 2025 | 4.23 | 4.25 | 4.12 | 4.12 | 4.12 | -2.14% | 1,846,709 |
| Jun 26, 2025 | 4.22 | 4.24 | 4.17 | 4.21 | 4.21 | - | 1,778,948 |
| Jun 25, 2025 | 4.29 | 4.29 | 4.21 | 4.21 | 4.21 | - | 698,709 |
| Jun 24, 2025 | 4.24 | 4.25 | 4.14 | 4.21 | 4.21 | 1.20% | 3,094,598 |
| Jun 23, 2025 | 4.29 | 4.29 | 4.12 | 4.16 | 4.16 | -1.65% | 1,257,797 |
| Jun 20, 2025 | 4.15 | 4.23 | 4.13 | 4.23 | 4.23 | 1.68% | 2,374,631 |
| Jun 19, 2025 | 4.27 | 4.27 | 4.13 | 4.16 | 4.16 | -2.35% | 2,177,940 |
| Jun 18, 2025 | 4.25 | 4.29 | 4.23 | 4.26 | 4.26 | -0.23% | 942,025 |
| Jun 17, 2025 | 4.27 | 4.32 | 4.25 | 4.27 | 4.27 | -0.47% | 3,388,000 |
| Jun 16, 2025 | 4.34 | 4.36 | 4.29 | 4.29 | 4.29 | -1.61% | 987,838 |
| Jun 13, 2025 | 4.42 | 4.45 | 4.35 | 4.36 | 4.36 | -1.80% | 2,205,702 |
| Jun 12, 2025 | 4.48 | 4.49 | 4.42 | 4.44 | 4.44 | -1.11% | 2,236,967 |
| Jun 11, 2025 | 4.37 | 4.49 | 4.37 | 4.49 | 4.49 | 3.70% | 9,445,171 |
| Jun 10, 2025 | 4.39 | 4.43 | 4.30 | 4.33 | 4.33 | 0.46% | 2,115,282 |
| Jun 6, 2025 | 4.36 | 4.38 | 4.28 | 4.31 | 4.31 | -0.69% | 1,890,761 |
| Jun 5, 2025 | 4.44 | 4.44 | 4.32 | 4.34 | 4.34 | -1.36% | 1,917,801 |
| Jun 4, 2025 | 4.47 | 4.48 | 4.40 | 4.40 | 4.40 | 1.15% | 1,385,293 |
| Jun 3, 2025 | 4.43 | 4.43 | 4.32 | 4.35 | 4.35 | -1.14% | 801,233 |
| Jun 2, 2025 | 4.39 | 4.45 | 4.38 | 4.40 | 4.40 | -0.23% | 832,426 |
| May 30, 2025 | 4.35 | 4.46 | 4.33 | 4.41 | 4.41 | 0.23% | 1,833,269 |
| May 29, 2025 | 4.47 | 4.48 | 4.38 | 4.40 | 4.40 | -0.45% | 1,189,556 |
| May 28, 2025 | 4.47 | 4.47 | 4.39 | 4.42 | 4.42 | - | 3,276,719 |
| May 27, 2025 | 4.44 | 4.44 | 4.37 | 4.42 | 4.42 | 0.91% | 785,492 |
| May 26, 2025 | 4.42 | 4.42 | 4.36 | 4.38 | 4.38 | -1.57% | 985,504 |
| May 23, 2025 | 4.54 | 4.54 | 4.45 | 4.45 | 4.45 | 0.45% | 1,138,857 |