Reliance Worldwide Corporation Limited (ASX:RWC)
Australia · Delayed Price · Currency is AUD 3.665
-0.085 (-2.27%)
Aug 12, 2026, 2:24 PM AEST
ASX:RWC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 3.72 | 3.76 | 3.66 | 3.67 | - | -2.13% | 450,842 |
| 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 |
| Jul 2, 2026 | 3.80 | 3.82 | 3.70 | 3.80 | 3.80 | -0.26% | 3,503,299 |
| Jul 1, 2026 | 3.92 | 3.94 | 3.81 | 3.81 | 3.81 | -2.56% | 6,310,170 |
| Jun 30, 2026 | 3.90 | 3.94 | 3.86 | 3.91 | 3.91 | 0.51% | 2,148,266 |
| Jun 29, 2026 | 3.70 | 3.89 | 3.69 | 3.89 | 3.89 | 2.10% | 3,387,493 |
| Jun 26, 2026 | 3.89 | 3.91 | 3.76 | 3.81 | 3.81 | 1.06% | 2,380,083 |
| Jun 25, 2026 | 3.80 | 3.91 | 3.72 | 3.77 | 3.77 | 1.34% | 4,914,540 |
| Jun 24, 2026 | 3.65 | 3.75 | 3.56 | 3.72 | 3.72 | 4.49% | 4,851,889 |
| Jun 23, 2026 | 3.70 | 3.75 | 3.46 | 3.56 | 3.56 | -3.00% | 5,408,630 |
| Jun 22, 2026 | 3.75 | 3.84 | 3.67 | 3.67 | 3.67 | -1.87% | 3,282,306 |
| Jun 19, 2026 | 3.76 | 3.84 | 3.73 | 3.74 | 3.74 | - | 7,816,535 |
| Jun 18, 2026 | 3.77 | 3.78 | 3.65 | 3.74 | 3.74 | 1.08% | 3,531,519 |
| Jun 17, 2026 | 3.68 | 3.74 | 3.67 | 3.70 | 3.70 | -0.80% | 3,110,426 |
| Jun 16, 2026 | 3.65 | 3.78 | 3.65 | 3.73 | 3.73 | 3.32% | 4,261,012 |
| Jun 15, 2026 | 3.56 | 3.75 | 3.56 | 3.61 | 3.61 | -0.28% | 2,906,750 |
| Jun 12, 2026 | 3.58 | 3.65 | 3.49 | 3.62 | 3.62 | 4.93% | 6,522,521 |
| Jun 11, 2026 | 3.39 | 3.51 | 3.38 | 3.45 | 3.45 | 0.58% | 3,969,110 |
| Jun 10, 2026 | 3.34 | 3.45 | 3.30 | 3.43 | 3.43 | 4.57% | 4,595,416 |
| Jun 9, 2026 | 3.17 | 3.34 | 3.13 | 3.28 | 3.28 | 3.47% | 4,636,927 |
| Jun 5, 2026 | 3.18 | 3.19 | 3.13 | 3.17 | 3.17 | 0.32% | 1,393,921 |
| Jun 4, 2026 | 3.20 | 3.21 | 3.14 | 3.16 | 3.16 | -1.25% | 1,035,450 |
| Jun 3, 2026 | 3.18 | 3.21 | 3.17 | 3.20 | 3.20 | 0.63% | 3,532,862 |