Reliance Worldwide Corporation Limited (ASX:RWC)
Australia · Delayed Price · Currency is AUD 4.390
+0.090 (2.09%)
Oct 30, 2026, 4:10 PM AEDT
ASX:RWC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 4.34 | 4.41 | 4.30 | 4.39 | 4.39 | 2.09% | 3,226,530 |
| Oct 29, 2026 | 4.32 | 4.38 | 4.29 | 4.30 | 4.30 | -0.69% | 4,332,639 |
| Oct 28, 2026 | 4.31 | 4.33 | 4.27 | 4.33 | 4.33 | 0.93% | 2,389,594 |
| Oct 27, 2026 | 4.32 | 4.39 | 4.29 | 4.29 | 4.29 | -2.28% | 7,232,161 |
| Oct 26, 2026 | 4.44 | 4.45 | 4.37 | 4.39 | 4.39 | -0.23% | 4,945,952 |
| Oct 23, 2026 | 4.33 | 4.48 | 4.33 | 4.40 | 4.40 | 0.46% | 4,835,791 |
| Oct 22, 2026 | 4.34 | 4.40 | 4.32 | 4.38 | 4.38 | 1.86% | 9,663,980 |
| Oct 21, 2026 | 4.26 | 4.39 | 4.18 | 4.30 | 4.30 | -4.87% | 18,947,234 |
| Oct 20, 2026 | 4.61 | 4.63 | 4.51 | 4.52 | 4.52 | -1.95% | 14,384,131 |
| Oct 19, 2026 | 4.61 | 4.69 | 4.59 | 4.61 | 4.61 | -0.65% | 8,467,775 |
| Oct 16, 2026 | 4.72 | 4.73 | 4.61 | 4.64 | 4.64 | -1.69% | 7,694,636 |
| Oct 15, 2026 | 4.68 | 4.73 | 4.68 | 4.72 | 4.72 | 0.43% | 7,477,972 |
| Oct 14, 2026 | 4.68 | 4.72 | 4.65 | 4.70 | 4.70 | 0.21% | 4,443,692 |
| Oct 13, 2026 | 4.69 | 4.71 | 4.68 | 4.69 | 4.69 | 0.21% | 9,235,829 |
| Oct 12, 2026 | 4.68 | 4.70 | 4.67 | 4.68 | 4.68 | - | 1,809,758 |
| Oct 9, 2026 | 4.64 | 4.71 | 4.63 | 4.68 | 4.68 | -0.64% | 1,841,056 |
| Oct 8, 2026 | 4.67 | 4.75 | 4.65 | 4.71 | 4.71 | - | 1,537,231 |
| Oct 7, 2026 | 4.74 | 4.75 | 4.71 | 4.71 | 4.71 | -0.42% | 2,931,416 |
| 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 |