Reliance Worldwide Corporation Limited (ASX:RWC)
Australia · Delayed Price · Currency is AUD 3.600
-0.080 (-2.17%)
Jul 22, 2026, 4:10 PM AEST
ASX:RWC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 2, 2026 | 3.13 | 3.18 | 3.09 | 3.18 | 3.18 | 0.63% | 4,033,830 |
| Jun 1, 2026 | 3.16 | 3.17 | 3.13 | 3.16 | 3.16 | - | 1,011,965 |
| May 29, 2026 | 3.15 | 3.19 | 3.11 | 3.16 | 3.16 | 0.32% | 6,902,779 |
| May 28, 2026 | 3.20 | 3.20 | 3.13 | 3.15 | 3.15 | -2.17% | 4,303,189 |
| May 27, 2026 | 3.16 | 3.22 | 3.15 | 3.22 | 3.22 | 2.22% | 2,914,580 |
| May 26, 2026 | 3.17 | 3.18 | 3.13 | 3.15 | 3.15 | - | 1,254,975 |
| May 25, 2026 | 3.13 | 3.18 | 3.13 | 3.15 | 3.15 | - | 1,388,138 |
| May 22, 2026 | 3.13 | 3.16 | 3.09 | 3.15 | 3.15 | 1.29% | 1,653,304 |
| May 21, 2026 | 3.16 | 3.18 | 3.10 | 3.11 | 3.11 | 0.65% | 2,896,369 |
| May 20, 2026 | 3.12 | 3.19 | 3.08 | 3.09 | 3.09 | -1.59% | 2,419,893 |
| May 19, 2026 | 3.08 | 3.18 | 3.05 | 3.14 | 3.14 | 3.29% | 2,269,588 |
| May 18, 2026 | 3.12 | 3.12 | 3.02 | 3.04 | 3.04 | -2.25% | 2,741,195 |
| May 15, 2026 | 3.13 | 3.13 | 3.06 | 3.11 | 3.11 | 2.30% | 1,113,625 |
| May 14, 2026 | 3.04 | 3.10 | 3.01 | 3.04 | 3.04 | -0.98% | 1,230,329 |
| May 13, 2026 | 3.01 | 3.07 | 2.96 | 3.07 | 3.07 | 0.66% | 2,001,207 |