Reliance Worldwide Corporation Limited (ASX:RWC)
Australia · Delayed Price · Currency is AUD 4.710
-0.020 (-0.42%)
Oct 7, 2026, 4:10 PM AEST
ASX:RWC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 4.74 | 4.75 | 4.71 | 4.71 | 4.71 | -0.42% | 1,077,921 |
| Oct 6, 2026 | 4.77 | 4.77 | 4.73 | 4.73 | 4.73 | -0.84% | 2,188,228 |
| Oct 5, 2026 | 4.76 | 4.79 | 4.76 | 4.77 | 4.77 | 0.63% | 811,096 |
| Oct 2, 2026 | 4.75 | 4.76 | 4.72 | 4.74 | 4.74 | 0.21% | 1,646,267 |
| Oct 1, 2026 | 4.73 | 4.75 | 4.72 | 4.73 | 4.73 | -0.21% | 2,422,163 |
| Sep 30, 2026 | 4.72 | 4.75 | 4.72 | 4.74 | 4.74 | 0.42% | 6,569,361 |
| Sep 29, 2026 | 4.69 | 4.76 | 4.68 | 4.72 | 4.72 | 0.21% | 7,667,466 |
| Sep 28, 2026 | 4.68 | 4.73 | 4.67 | 4.71 | 4.71 | 1.07% | 3,650,198 |
| Sep 25, 2026 | 4.63 | 4.68 | 4.63 | 4.66 | 4.66 | 0.65% | 8,735,062 |
| Sep 24, 2026 | 4.56 | 4.65 | 4.56 | 4.63 | 4.63 | 0.87% | 3,064,914 |
| Sep 23, 2026 | 4.61 | 4.63 | 4.58 | 4.59 | 4.59 | -0.65% | 7,634,071 |
| Sep 22, 2026 | 4.64 | 4.64 | 4.60 | 4.62 | 4.62 | - | 5,268,902 |
| Sep 21, 2026 | 4.58 | 4.62 | 4.57 | 4.62 | 4.62 | 0.65% | 5,830,603 |
| Sep 18, 2026 | 4.53 | 4.59 | 4.52 | 4.59 | 4.59 | 1.55% | 10,420,105 |
| Sep 17, 2026 | 4.55 | 4.55 | 4.49 | 4.52 | 4.52 | 0.89% | 8,573,835 |
| Sep 16, 2026 | 4.61 | 4.65 | 4.47 | 4.48 | 4.48 | 3.46% | 19,476,428 |
| Sep 15, 2026 | 4.31 | 4.35 | 4.29 | 4.33 | 4.33 | 0.93% | 2,766,683 |
| Sep 14, 2026 | 4.29 | 4.31 | 4.26 | 4.29 | 4.29 | 0.23% | 2,243,124 |
| Sep 11, 2026 | 4.24 | 4.29 | 4.24 | 4.28 | 4.28 | 0.94% | 2,733,939 |
| Sep 10, 2026 | 4.22 | 4.27 | 4.22 | 4.24 | 4.24 | -0.24% | 2,380,093 |
| Sep 9, 2026 | 4.25 | 4.27 | 4.22 | 4.25 | 4.25 | 0.47% | 1,840,372 |
| Sep 8, 2026 | 4.24 | 4.26 | 4.21 | 4.23 | 4.23 | 0.48% | 1,610,111 |
| Sep 7, 2026 | 4.20 | 4.23 | 4.18 | 4.21 | 4.21 | 0.96% | 2,445,804 |
| Sep 4, 2026 | 4.19 | 4.20 | 4.15 | 4.17 | 4.17 | -0.24% | 3,750,177 |
| Sep 3, 2026 | 4.17 | 4.19 | 4.17 | 4.18 | 4.18 | 0.48% | 3,354,654 |
| Sep 2, 2026 | 4.17 | 4.21 | 4.15 | 4.16 | 4.16 | -0.95% | 3,667,680 |
| Sep 1, 2026 | 4.18 | 4.20 | 4.15 | 4.20 | 4.20 | 0.24% | 1,961,223 |
| Aug 31, 2026 | 4.18 | 4.19 | 4.15 | 4.19 | 4.19 | 0.48% | 3,583,031 |
| Aug 28, 2026 | 4.20 | 4.21 | 4.16 | 4.17 | 4.17 | -0.71% | 3,903,030 |
| Aug 27, 2026 | 4.19 | 4.22 | 4.17 | 4.20 | 4.20 | 0.96% | 2,527,489 |
| Aug 26, 2026 | 4.16 | 4.19 | 4.10 | 4.16 | 4.16 | -0.24% | 2,582,945 |
| Aug 25, 2026 | 4.19 | 4.23 | 4.16 | 4.17 | 4.17 | -0.71% | 22,105,907 |
| Aug 24, 2026 | 4.40 | 4.41 | 4.19 | 4.20 | 4.20 | -4.76% | 8,186,803 |
| Aug 21, 2026 | 4.39 | 4.43 | 4.39 | 4.41 | 4.41 | 0.23% | 17,103,970 |
| Aug 20, 2026 | 4.40 | 4.43 | 4.35 | 4.40 | 4.40 | - | 7,411,839 |
| Aug 19, 2026 | 4.45 | 4.47 | 4.38 | 4.40 | 4.40 | -2.22% | 24,305,320 |
| Aug 18, 2026 | 4.35 | 4.53 | 4.31 | 4.50 | 4.50 | 24.65% | 18,223,120 |
| Aug 17, 2026 | 3.70 | 3.71 | 3.58 | 3.61 | 3.61 | -1.63% | 2,456,720 |
| Aug 14, 2026 | 3.70 | 3.71 | 3.64 | 3.67 | 3.67 | -0.54% | 1,243,303 |
| Aug 13, 2026 | 3.67 | 3.71 | 3.66 | 3.69 | 3.69 | 0.27% | 1,189,630 |
| Aug 12, 2026 | 3.72 | 3.76 | 3.66 | 3.68 | 3.68 | -1.87% | 2,022,678 |
| Aug 11, 2026 | 3.65 | 3.78 | 3.63 | 3.75 | 3.75 | 1.63% | 2,057,440 |
| Aug 10, 2026 | 3.68 | 3.75 | 3.66 | 3.69 | 3.69 | - | 1,707,560 |
| Aug 7, 2026 | 3.73 | 3.73 | 3.67 | 3.69 | 3.69 | -1.07% | 1,179,321 |
| Aug 6, 2026 | 3.68 | 3.76 | 3.64 | 3.73 | 3.73 | 0.27% | 1,461,265 |
| Aug 5, 2026 | 3.74 | 3.80 | 3.67 | 3.72 | 3.72 | 0.54% | 2,055,130 |
| Aug 4, 2026 | 3.60 | 3.73 | 3.57 | 3.70 | 3.70 | 3.64% | 3,220,616 |
| Aug 3, 2026 | 3.55 | 3.57 | 3.47 | 3.57 | 3.57 | 1.42% | 1,878,375 |
| Jul 31, 2026 | 3.57 | 3.57 | 3.44 | 3.52 | 3.52 | 0.28% | 2,856,599 |
| Jul 30, 2026 | 3.55 | 3.61 | 3.50 | 3.51 | 3.51 | -2.23% | 1,456,813 |