Reliance Worldwide Corporation Limited (ASX:RWC)
Australia · Delayed Price · Currency is AUD 3.140
+0.100 (3.29%)
May 19, 2026, 4:10 PM AEST
ASX:RWC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 12, 2026 | 3.14 | 3.15 | 3.02 | 3.05 | 3.05 | -3.79% | 1,827,588 |
| May 11, 2026 | 3.14 | 3.17 | 3.12 | 3.17 | 3.17 | -0.31% | 1,065,240 |
| May 8, 2026 | 3.15 | 3.19 | 3.14 | 3.18 | 3.18 | -0.31% | 2,141,827 |
| May 7, 2026 | 3.20 | 3.22 | 3.12 | 3.19 | 3.19 | 0.63% | 1,200,293 |
| May 6, 2026 | 3.24 | 3.24 | 3.14 | 3.17 | 3.17 | -0.31% | 1,881,101 |
| May 5, 2026 | 3.15 | 3.22 | 3.07 | 3.18 | 3.18 | -2.15% | 2,517,240 |
| May 4, 2026 | 3.30 | 3.37 | 3.25 | 3.25 | 3.25 | -1.52% | 2,391,627 |
| May 1, 2026 | 3.32 | 3.38 | 3.28 | 3.30 | 3.30 | 1.54% | 3,159,794 |
| Apr 30, 2026 | 3.17 | 3.27 | 3.17 | 3.25 | 3.25 | 0.31% | 4,163,274 |
| Apr 29, 2026 | 3.15 | 3.28 | 3.14 | 3.24 | 3.24 | 2.86% | 2,519,537 |
| Apr 28, 2026 | 3.30 | 3.33 | 3.15 | 3.15 | 3.15 | 3.62% | 6,573,404 |
| Apr 27, 2026 | 3.02 | 3.07 | 3.02 | 3.04 | 3.04 | -0.33% | 1,119,901 |
| Apr 24, 2026 | 3.01 | 3.06 | 2.99 | 3.05 | 3.05 | 3.39% | 5,044,435 |
| Apr 23, 2026 | 2.92 | 2.98 | 2.92 | 2.95 | 2.95 | 0.34% | 10,889,680 |
| Apr 22, 2026 | 3.07 | 3.07 | 2.94 | 2.94 | 2.94 | -5.77% | 5,155,371 |
| Apr 21, 2026 | 3.13 | 3.15 | 3.09 | 3.12 | 3.12 | 1.63% | 1,599,064 |
| Apr 20, 2026 | 3.00 | 3.07 | 2.97 | 3.07 | 3.07 | 3.37% | 1,918,487 |
| Apr 17, 2026 | 2.93 | 3.01 | 2.92 | 2.97 | 2.97 | -0.34% | 5,449,736 |
| Apr 16, 2026 | 3.00 | 3.01 | 2.87 | 2.98 | 2.98 | -1.97% | 6,580,660 |
| Apr 15, 2026 | 3.10 | 3.11 | 3.02 | 3.04 | 3.04 | -1.30% | 4,973,045 |
| Apr 14, 2026 | 3.16 | 3.20 | 3.05 | 3.08 | 3.08 | -0.96% | 2,213,014 |
| Apr 13, 2026 | 3.13 | 3.14 | 3.08 | 3.11 | 3.11 | -0.64% | 2,408,468 |
| Apr 10, 2026 | 3.10 | 3.15 | 3.10 | 3.13 | 3.13 | 0.32% | 6,748,424 |
| Apr 9, 2026 | 3.08 | 3.15 | 3.08 | 3.12 | 3.12 | 0.65% | 2,649,049 |
| Apr 8, 2026 | 3.06 | 3.17 | 3.06 | 3.10 | 3.10 | 3.68% | 8,864,455 |
| Apr 7, 2026 | 2.98 | 3.01 | 2.90 | 2.99 | 2.99 | 3.10% | 2,828,474 |
| Apr 2, 2026 | 3.02 | 3.06 | 2.90 | 2.90 | 2.90 | -4.29% | 5,563,710 |
| Apr 1, 2026 | 3.07 | 3.14 | 3.02 | 3.03 | 3.03 | -0.66% | 2,244,519 |
| Mar 31, 2026 | 2.97 | 3.10 | 2.94 | 3.05 | 3.05 | 2.01% | 3,895,006 |
| Mar 30, 2026 | 3.03 | 3.06 | 2.97 | 2.99 | 2.99 | -3.86% | 2,382,408 |
| Mar 27, 2026 | 3.08 | 3.13 | 3.08 | 3.11 | 3.11 | -1.27% | 2,939,657 |
| Mar 26, 2026 | 3.20 | 3.20 | 3.13 | 3.15 | 3.15 | 0.64% | 3,164,614 |
| Mar 25, 2026 | 3.16 | 3.19 | 3.13 | 3.13 | 3.13 | 0.64% | 1,333,810 |
| Mar 24, 2026 | 3.16 | 3.16 | 3.05 | 3.11 | 3.11 | 2.64% | 2,012,547 |
| Mar 23, 2026 | 2.90 | 3.05 | 2.89 | 3.03 | 3.03 | 2.02% | 5,450,790 |
| Mar 20, 2026 | 3.19 | 3.19 | 2.97 | 2.97 | 2.97 | -5.71% | 10,505,320 |
| Mar 19, 2026 | 3.19 | 3.21 | 3.12 | 3.15 | 3.15 | -0.32% | 3,547,275 |
| Mar 18, 2026 | 3.18 | 3.21 | 3.14 | 3.16 | 3.16 | - | 2,739,177 |
| Mar 17, 2026 | 3.15 | 3.24 | 3.15 | 3.16 | 3.16 | 1.28% | 2,246,577 |
| Mar 16, 2026 | 3.05 | 3.13 | 2.94 | 3.12 | 3.12 | 6.85% | 3,429,579 |
| Mar 13, 2026 | 2.91 | 2.92 | 2.86 | 2.92 | 2.92 | - | 2,418,095 |
| Mar 12, 2026 | 2.97 | 3.00 | 2.87 | 2.92 | 2.92 | -2.01% | 3,672,791 |
| Mar 11, 2026 | 3.08 | 3.12 | 2.97 | 2.98 | 2.98 | -1.65% | 3,237,778 |
| Mar 10, 2026 | 3.02 | 3.05 | 2.95 | 3.03 | 3.03 | 3.41% | 4,342,411 |
| Mar 9, 2026 | 3.00 | 3.02 | 2.91 | 2.93 | 2.93 | -6.09% | 3,758,768 |