Reliance Worldwide Corporation Limited (ASX:RWC)
Australia · Delayed Price · Currency is AUD 4.020
+0.010 (0.25%)
Sep 4, 2025, 4:10 PM AEST
ASX:RWC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 4.05 | 4.11 | 4.01 | 4.02 | 4.02 | -1.47% | 1,027,639 |
| Sep 2, 2025 | 4.16 | 4.17 | 4.07 | 4.08 | 4.08 | -1.69% | 1,282,701 |
| Sep 1, 2025 | 4.18 | 4.19 | 4.14 | 4.15 | 4.15 | -0.95% | 991,567 |
| Aug 29, 2025 | 4.17 | 4.29 | 4.16 | 4.19 | 4.19 | 0.72% | 1,983,584 |
| Aug 28, 2025 | 4.22 | 4.25 | 4.13 | 4.16 | 4.16 | -1.89% | 3,805,724 |
| Aug 27, 2025 | 4.19 | 4.27 | 4.10 | 4.24 | 4.24 | 1.92% | 2,157,724 |
| Aug 26, 2025 | 4.22 | 4.23 | 4.09 | 4.16 | 4.16 | -1.19% | 3,379,826 |
| Aug 25, 2025 | 4.23 | 4.25 | 4.16 | 4.21 | 4.21 | 1.20% | 3,082,559 |
| Aug 22, 2025 | 4.25 | 4.26 | 4.13 | 4.16 | 4.16 | -1.89% | 2,759,377 |
| Aug 21, 2025 | 4.20 | 4.31 | 4.19 | 4.24 | 4.24 | 0.71% | 5,238,398 |
| Aug 20, 2025 | 4.22 | 4.30 | 4.07 | 4.21 | 4.21 | -1.86% | 6,780,795 |
| Aug 19, 2025 | 4.40 | 4.48 | 4.19 | 4.29 | 4.29 | -6.74% | 8,668,438 |
| Aug 18, 2025 | 4.53 | 4.62 | 4.53 | 4.60 | 4.60 | 1.10% | 2,838,763 |
| Aug 15, 2025 | 4.54 | 4.56 | 4.50 | 4.55 | 4.55 | 0.66% | 1,420,283 |
| Aug 14, 2025 | 4.50 | 4.59 | 4.47 | 4.52 | 4.52 | 1.35% | 1,834,713 |
| Aug 13, 2025 | 4.45 | 4.49 | 4.41 | 4.46 | 4.46 | 1.59% | 985,970 |
| Aug 12, 2025 | 4.38 | 4.39 | 4.33 | 4.39 | 4.39 | 0.23% | 1,017,011 |
| Aug 11, 2025 | 4.39 | 4.43 | 4.37 | 4.38 | 4.38 | -0.45% | 933,415 |
| Aug 8, 2025 | 4.37 | 4.41 | 4.32 | 4.40 | 4.40 | 0.46% | 1,641,858 |
| Aug 7, 2025 | 4.38 | 4.39 | 4.31 | 4.38 | 4.38 | 0.46% | 2,466,803 |
| Aug 6, 2025 | 4.21 | 4.36 | 4.21 | 4.36 | 4.36 | 3.32% | 2,903,556 |
| Aug 5, 2025 | 4.25 | 4.26 | 4.18 | 4.22 | 4.22 | 0.24% | 2,383,046 |
| Aug 4, 2025 | 4.23 | 4.25 | 4.19 | 4.21 | 4.21 | -1.17% | 1,072,153 |
| Aug 1, 2025 | 4.31 | 4.34 | 4.25 | 4.26 | 4.26 | -1.16% | 1,365,700 |
| 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 |