Rubicon Water Limited (ASX:RWL)
Australia · Delayed Price · Currency is AUD 0.1800
-0.0050 (-2.70%)
At close: Nov 28, 2025
Rubicon Water Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -2.70% | 45,968 |
| Nov 26, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | - | 27,556 |
| Nov 20, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -7.50% | 115,190 |
| Nov 19, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 10,000 |
| Nov 18, 2025 | 0.24 | 0.24 | 0.19 | 0.20 | 0.20 | -4.76% | 215,308 |
| Nov 13, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.44% | 1,610 |
| Nov 12, 2025 | 0.25 | 0.25 | 0.21 | 0.21 | 0.21 | -10.87% | 22,000 |
| Nov 11, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 4,579 |
| Nov 10, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -8.00% | 40,020 |
| Nov 6, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 15,991 |
| Nov 5, 2025 | 0.25 | 0.25 | 0.21 | 0.25 | 0.25 | -2.00% | 21,477 |
| Nov 4, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 11.11% | 40,956 |
| Nov 3, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 15,932 |
| Oct 31, 2025 | 0.25 | 0.25 | 0.21 | 0.23 | 0.23 | -16.67% | 65,891 |
| Oct 30, 2025 | 0.28 | 0.30 | 0.27 | 0.27 | 0.27 | -1.82% | 46,262 |
| Oct 29, 2025 | 0.25 | 0.31 | 0.23 | 0.28 | 0.28 | 14.58% | 418,035 |
| Oct 28, 2025 | 0.15 | 0.24 | 0.15 | 0.24 | 0.24 | 65.52% | 428,902 |
| Oct 27, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 10,999 |
| Oct 24, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.33% | 78,125 |
| Oct 23, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.45% | 95,592 |
| Oct 22, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 7.41% | 50,787 |
| Oct 20, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 7,527 |
| Oct 17, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | 3.85% | 23,793 |
| Oct 16, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 8.33% | 55,132 |
| Oct 15, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 145,795 |
| Oct 13, 2025 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | -8.00% | 551,935 |
| Oct 10, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -10.71% | 453,256 |
| Oct 9, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 2,000 |
| Oct 8, 2025 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -9.68% | 314,296 |
| Oct 7, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | 46,165 |
| Oct 6, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 11.11% | 20,014 |
| Oct 3, 2025 | 0.15 | 0.16 | 0.14 | 0.14 | 0.14 | -10.00% | 231,643 |
| Oct 2, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.45% | 26,807 |
| Oct 1, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.57% | 18,140 |
| Sep 30, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 14,552 |
| Sep 29, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 163,418 |
| Sep 26, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.70% | 31,751 |
| Sep 25, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.90% | 135,811 |
| Sep 24, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.33% | 79,819 |
| Sep 23, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | - | 39,492 |
| Sep 22, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 5,132 |
| Sep 19, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 13,136 |
| Sep 18, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 37 |
| Sep 17, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 53,604 |
| Sep 16, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 39,847 |
| Sep 15, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | 65,399 |
| Sep 12, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 8,666 |
| Sep 11, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 274,190 |
| Sep 10, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -6.06% | 57,955 |
| Sep 9, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -5.71% | 61,050 |