Reliance Worldwide Corporation Limited (ASX:RWC)
Australia · Delayed Price · Currency is AUD 3.305
-0.045 (-1.34%)
Feb 26, 2026, 3:49 PM AEST
ASX:RWC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 3.35 | 3.38 | 3.28 | 3.29 | - | -1.79% | 650,055 |
| Feb 25, 2026 | 3.36 | 3.36 | 3.30 | 3.35 | 3.35 | 0.60% | 1,734,170 |
| Feb 24, 2026 | 3.35 | 3.39 | 3.31 | 3.33 | 3.33 | -1.77% | 2,929,036 |
| Feb 23, 2026 | 3.42 | 3.45 | 3.38 | 3.39 | 3.39 | -0.59% | 1,542,480 |
| Feb 20, 2026 | 3.34 | 3.47 | 3.34 | 3.41 | 3.41 | 0.59% | 4,000,833 |
| Feb 19, 2026 | 3.43 | 3.43 | 3.32 | 3.39 | 3.39 | 0.30% | 4,723,517 |
| Feb 18, 2026 | 3.44 | 3.48 | 3.23 | 3.38 | 3.38 | -3.43% | 11,934,850 |
| Feb 17, 2026 | 3.47 | 3.70 | 3.46 | 3.50 | 3.50 | -9.09% | 9,539,704 |
| Feb 16, 2026 | 3.80 | 3.95 | 3.80 | 3.85 | 3.85 | -2.28% | 2,175,648 |
| Feb 13, 2026 | 3.97 | 3.99 | 3.91 | 3.94 | 3.94 | -1.99% | 1,049,382 |
| Feb 12, 2026 | 4.04 | 4.15 | 4.02 | 4.02 | 4.02 | -0.99% | 3,230,682 |
| Feb 11, 2026 | 3.95 | 4.07 | 3.94 | 4.06 | 4.06 | 3.05% | 1,716,422 |
| Feb 10, 2026 | 3.80 | 3.95 | 3.79 | 3.94 | 3.94 | 3.68% | 1,886,260 |
| Feb 9, 2026 | 3.69 | 3.80 | 3.68 | 3.80 | 3.80 | 4.40% | 1,723,070 |
| Feb 6, 2026 | 3.71 | 3.71 | 3.60 | 3.64 | 3.64 | -3.19% | 2,699,188 |
| 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 |