Reliance Worldwide Corporation Limited (ASX:RWC)
Australia · Delayed Price · Currency is AUD 4.270
+0.030 (0.71%)
Sep 11, 2026, 2:29 PM AEST
ASX:RWC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2026 | 3.64 | 3.64 | 3.55 | 3.59 | 3.59 | -0.55% | 4,140,365 |
| Jul 28, 2026 | 3.32 | 3.62 | 3.14 | 3.61 | 3.61 | -1.10% | 2,670,295 |
| Jul 27, 2026 | 3.68 | 3.70 | 3.62 | 3.65 | 3.65 | 1.11% | 1,791,553 |
| Jul 24, 2026 | 3.54 | 3.63 | 3.53 | 3.61 | 3.61 | 0.84% | 2,004,700 |
| Jul 23, 2026 | 3.63 | 3.65 | 3.57 | 3.58 | 3.58 | -0.56% | 2,277,370 |
| Jul 22, 2026 | 3.66 | 3.68 | 3.58 | 3.60 | 3.60 | -2.17% | 2,095,319 |
| Jul 21, 2026 | 3.68 | 3.71 | 3.64 | 3.68 | 3.68 | -0.81% | 3,928,667 |
| Jul 20, 2026 | 3.75 | 3.77 | 3.67 | 3.71 | 3.71 | -0.80% | 1,306,585 |
| Jul 17, 2026 | 3.80 | 3.80 | 3.70 | 3.74 | 3.74 | -1.06% | 2,011,429 |
| Jul 16, 2026 | 3.68 | 3.79 | 3.68 | 3.78 | 3.78 | 2.16% | 2,601,371 |
| Jul 15, 2026 | 3.65 | 3.73 | 3.63 | 3.70 | 3.70 | 1.37% | 4,463,107 |
| Jul 14, 2026 | 3.66 | 3.68 | 3.62 | 3.65 | 3.65 | - | 676,048 |
| Jul 13, 2026 | 3.68 | 3.71 | 3.64 | 3.65 | 3.65 | -0.54% | 1,048,157 |
| Jul 10, 2026 | 3.78 | 3.78 | 3.66 | 3.67 | 3.67 | -2.39% | 1,581,623 |
| Jul 9, 2026 | 3.67 | 3.80 | 3.64 | 3.76 | 3.76 | - | 2,093,514 |
| Jul 8, 2026 | 3.79 | 3.82 | 3.73 | 3.76 | 3.76 | -2.08% | 3,000,797 |
| Jul 7, 2026 | 3.89 | 3.89 | 3.81 | 3.84 | 3.84 | -1.03% | 2,062,044 |
| Jul 6, 2026 | 3.78 | 3.89 | 3.78 | 3.88 | 3.88 | - | 1,662,050 |
| Jul 3, 2026 | 3.81 | 3.89 | 3.69 | 3.88 | 3.88 | 2.11% | 1,573,657 |