Rubicon Water Limited (ASX:RWL)
Australia flag Australia · Delayed Price · Currency is AUD
0.1850
+0.0050 (2.78%)
Aug 29, 2025, 2:50 PM AEST

Rubicon Water Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 20250.190.190.190.190.192.78%10
Aug 28, 20250.180.190.180.180.18-12.20%34,825
Aug 27, 20250.210.210.190.210.217.89%37,093
Aug 26, 20250.190.210.190.190.195.56%486,719
Aug 25, 20250.190.200.180.180.18-148,861
Aug 22, 20250.170.180.170.180.185.88%2,245
Aug 21, 20250.170.170.170.170.17-50
Aug 20, 20250.180.180.170.170.17-86,955
Aug 19, 20250.170.170.170.170.17-19.05%600
Aug 18, 20250.190.210.190.210.2123.53%33,381
Aug 15, 20250.170.170.170.170.17--
Aug 14, 20250.170.170.170.170.17-26
Aug 13, 20250.180.180.170.170.17-10.53%119,382
Aug 12, 20250.190.190.190.190.19-5.00%40,028
Aug 11, 20250.200.200.200.200.20-2,124
Aug 8, 20250.200.200.200.200.20--
Aug 7, 20250.200.200.200.200.20--
Aug 6, 20250.200.200.200.200.20--
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