Reliance Worldwide Corporation Limited (ASX:RWC)
Australia · Delayed Price · Currency is AUD 4.090
-0.050 (-1.21%)
Dec 4, 2025, 3:49 PM AEST
ASX:RWC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 21, 2025 | 4.00 | 4.00 | 3.84 | 3.90 | 3.90 | -1.02% | 1,609,853 |
| Nov 20, 2025 | 3.77 | 4.00 | 3.77 | 3.94 | 3.94 | 2.34% | 2,098,833 |
| Nov 19, 2025 | 3.85 | 3.88 | 3.84 | 3.85 | 3.85 | - | 1,133,207 |
| Nov 18, 2025 | 3.93 | 3.95 | 3.83 | 3.85 | 3.85 | -1.28% | 2,344,150 |
| Nov 17, 2025 | 3.85 | 3.92 | 3.85 | 3.90 | 3.90 | -1.27% | 1,140,582 |
| Nov 14, 2025 | 3.88 | 3.99 | 3.88 | 3.95 | 3.95 | -0.50% | 1,640,442 |
| Nov 13, 2025 | 4.00 | 4.02 | 3.87 | 3.97 | 3.97 | - | 3,429,680 |
| Nov 12, 2025 | 4.02 | 4.02 | 3.96 | 3.97 | 3.97 | -0.25% | 1,854,057 |
| Nov 11, 2025 | 3.99 | 4.02 | 3.94 | 3.98 | 3.98 | 0.51% | 971,969 |
| Nov 10, 2025 | 3.94 | 3.97 | 3.90 | 3.96 | 3.96 | 1.02% | 1,444,352 |
| Nov 7, 2025 | 3.99 | 4.00 | 3.92 | 3.92 | 3.92 | -1.01% | 1,875,585 |
| Nov 6, 2025 | 4.04 | 4.07 | 3.95 | 3.96 | 3.96 | - | 1,993,387 |
| Nov 5, 2025 | 4.02 | 4.04 | 3.96 | 3.96 | 3.96 | -1.98% | 1,722,534 |
| Nov 4, 2025 | 4.15 | 4.17 | 4.04 | 4.04 | 4.04 | -2.65% | 1,110,160 |
| Nov 3, 2025 | 4.17 | 4.20 | 4.11 | 4.15 | 4.15 | - | 1,724,583 |
| Oct 31, 2025 | 4.16 | 4.17 | 4.10 | 4.15 | 4.15 | -0.24% | 2,373,867 |
| Oct 30, 2025 | 4.15 | 4.24 | 4.15 | 4.16 | 4.16 | -0.95% | 2,127,712 |
| Oct 29, 2025 | 4.27 | 4.32 | 4.20 | 4.20 | 4.20 | -0.47% | 1,316,438 |
| Oct 28, 2025 | 4.21 | 4.23 | 4.15 | 4.22 | 4.22 | 0.24% | 2,172,742 |
| Oct 27, 2025 | 4.13 | 4.24 | 4.12 | 4.21 | 4.21 | 1.20% | 1,188,538 |
| Oct 24, 2025 | 4.01 | 4.19 | 3.99 | 4.16 | 4.16 | 4.79% | 8,011,229 |
| Oct 23, 2025 | 3.93 | 4.03 | 3.93 | 3.97 | 3.97 | - | 1,352,133 |
| Oct 22, 2025 | 3.94 | 4.04 | 3.93 | 3.97 | 3.97 | 1.02% | 2,119,894 |
| Oct 21, 2025 | 3.96 | 3.97 | 3.90 | 3.93 | 3.93 | - | 835,610 |
| Oct 20, 2025 | 3.86 | 3.93 | 3.85 | 3.93 | 3.93 | 1.55% | 1,484,800 |
| Oct 17, 2025 | 3.92 | 3.96 | 3.87 | 3.87 | 3.87 | -2.52% | 1,330,971 |
| Oct 16, 2025 | 4.00 | 4.00 | 3.91 | 3.97 | 3.97 | -0.25% | 1,553,766 |
| Oct 15, 2025 | 4.00 | 4.00 | 3.90 | 3.98 | 3.98 | 2.58% | 1,380,016 |
| Oct 14, 2025 | 3.91 | 3.93 | 3.86 | 3.88 | 3.88 | -0.77% | 3,151,417 |
| Oct 13, 2025 | 4.01 | 4.03 | 3.88 | 3.91 | 3.91 | -2.98% | 1,517,919 |
| Oct 10, 2025 | 4.04 | 4.06 | 4.02 | 4.03 | 4.03 | -0.25% | 692,320 |
| Oct 9, 2025 | 4.01 | 4.06 | 3.99 | 4.04 | 4.04 | 1.00% | 1,327,459 |
| Oct 8, 2025 | 4.00 | 4.02 | 3.94 | 4.00 | 4.00 | -0.25% | 1,106,303 |
| Oct 7, 2025 | 4.11 | 4.15 | 4.01 | 4.01 | 4.01 | -2.91% | 1,616,969 |
| Oct 6, 2025 | 4.16 | 4.19 | 4.12 | 4.13 | 4.13 | - | 911,477 |
| Oct 3, 2025 | 4.11 | 4.16 | 4.11 | 4.13 | 4.13 | - | 1,528,067 |
| Oct 2, 2025 | 4.15 | 4.16 | 4.10 | 4.13 | 4.13 | 0.73% | 1,824,244 |
| Oct 1, 2025 | 4.08 | 4.13 | 4.04 | 4.10 | 4.10 | 0.24% | 1,402,055 |
| Sep 30, 2025 | 4.11 | 4.17 | 4.09 | 4.09 | 4.09 | -1.21% | 3,005,278 |
| Sep 29, 2025 | 4.20 | 4.20 | 4.10 | 4.14 | 4.14 | -0.24% | 2,075,493 |
| Sep 26, 2025 | 4.17 | 4.26 | 4.13 | 4.15 | 4.15 | -1.66% | 2,170,062 |
| Sep 25, 2025 | 4.18 | 4.22 | 4.14 | 4.22 | 4.22 | 1.20% | 1,283,632 |