Rubicon Water Limited (ASX:RWL)
Australia flag Australia · Delayed Price · Currency is AUD
0.2000
0.00 (0.00%)
Aug 5, 2025, 1:05 PM AEST

Rubicon Water Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 5, 20250.190.200.180.200.20-14,686
Aug 4, 20250.200.200.200.200.205.26%10,000
Aug 1, 20250.190.190.190.190.19--
Jul 31, 20250.190.190.190.190.19-9.52%25,000
Jul 30, 20250.210.210.210.210.215.00%187
Jul 29, 20250.200.200.200.200.202.56%2,500
Jul 28, 20250.200.200.200.200.20-42,000
Jul 25, 20250.200.200.200.200.20-3,380
Jul 24, 20250.200.210.200.200.20-2.50%33,349
Jul 23, 20250.200.200.200.200.20-364
Jul 22, 20250.200.200.200.200.20--
Jul 21, 20250.200.200.200.200.20--
Jul 18, 20250.190.200.190.200.2017.65%12,796
Jul 17, 20250.180.180.170.170.17-15,000
Jul 16, 20250.170.170.170.170.17-10.53%15,169
Jul 15, 20250.200.200.190.190.19-2.56%188,643
Jul 14, 20250.200.200.200.200.20-77,933
Jul 11, 20250.210.210.200.200.20-7.14%30,004
Jul 10, 20250.210.210.210.210.212.44%6,289
Jul 9, 20250.190.210.190.210.2113.89%71,609
Jul 8, 20250.180.180.180.180.18--
Jul 7, 20250.180.180.180.180.1812.50%11,019
Jul 4, 20250.160.160.160.160.16--
Jul 3, 20250.170.170.160.160.16-3.03%82,414
Jul 2, 20250.170.170.170.170.17-2.94%81,833
Jul 1, 20250.160.170.160.170.17-2.86%95,000
Jun 30, 20250.180.180.170.180.1816.67%127,325
Jun 27, 20250.150.150.150.150.15--
Jun 26, 20250.170.170.150.150.15-11.76%159,000
Jun 25, 20250.190.190.170.170.17-52,454
Jun 24, 20250.170.170.170.170.17-8.11%2,385
Jun 23, 20250.190.190.190.190.19-42,524
Jun 20, 20250.190.190.190.190.19-6,467
Jun 19, 20250.200.200.190.190.19-11.90%145,192
Jun 18, 20250.210.210.210.210.21-75,981
Jun 17, 20250.210.210.210.210.2110.53%1,100
Jun 16, 20250.190.190.190.190.19-56,151
Jun 13, 20250.200.200.180.190.19-5.00%30,001
Jun 12, 20250.200.200.200.200.20-3,355
Jun 11, 20250.200.200.200.200.20--
Jun 10, 20250.200.200.200.200.20-6,073
Jun 6, 20250.200.200.200.200.20--
Jun 5, 20250.200.200.200.200.20-13.04%20,783
Jun 4, 20250.230.230.230.230.234.55%34
Jun 3, 20250.210.220.190.220.224.76%52,359
Jun 2, 20250.210.210.210.210.21-23,000
May 30, 20250.210.210.210.210.21-8
May 29, 20250.210.210.210.210.21--
May 28, 20250.210.210.210.210.21-6.67%7,146
May 27, 20250.230.230.230.230.23-6.25%3,932