Rubicon Water Limited (ASX:RWL)
Australia · Delayed Price · Currency is AUD 0.2050
+0.0150 (7.89%)
At close: Jan 9, 2026
Rubicon Water Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 7.89% | 15,000 |
| Jan 8, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -13.64% | 3,753 |
| Jan 7, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 10.00% | 1,954 |
| Jan 6, 2026 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | 2.56% | 12,665 |
| Jan 5, 2026 | 0.15 | 0.20 | 0.15 | 0.20 | 0.20 | 34.48% | 278,075 |
| Jan 2, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | - | 30,004 |
| Dec 31, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 143,300 |
| Dec 29, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.33% | 7,229 |
| Dec 24, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 4 |
| Dec 23, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.45% | 241,389 |
| Dec 22, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -6.45% | 17,300 |
| Dec 19, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 29,708 |
| Dec 18, 2025 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -16.22% | 173,941 |
| Dec 15, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -9.76% | 20 |
| Dec 11, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.50% | 25,003 |
| Dec 10, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 25,528 |
| Dec 9, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.56% | 2,805 |
| Dec 8, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 8.33% | 20,000 |
| Dec 4, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 32,391 |
| 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 |