Rubicon Water Limited (ASX:RWL)
Australia · Delayed Price · Currency is AUD 0.3250
-0.0250 (-7.14%)
Oct 9, 2026, 3:30 PM AEST
Rubicon Water Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 0.34 | 0.35 | 0.30 | 0.33 | 0.33 | -7.14% | 56,592 |
| Oct 8, 2026 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -2.78% | 12,808 |
| Oct 7, 2026 | 0.36 | 0.36 | 0.35 | 0.36 | 0.36 | - | 199,776 |
| Oct 6, 2026 | 0.37 | 0.38 | 0.36 | 0.36 | 0.36 | - | 40,496 |
| Oct 5, 2026 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | - | 138,287 |
| Oct 2, 2026 | 0.35 | 0.38 | 0.35 | 0.36 | 0.36 | 4.35% | 357,436 |
| Oct 1, 2026 | 0.31 | 0.38 | 0.31 | 0.35 | 0.35 | 11.29% | 201,730 |
| Sep 30, 2026 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | 3.33% | 31,368 |
| Sep 29, 2026 | 0.31 | 0.32 | 0.27 | 0.30 | 0.30 | -3.23% | 181,349 |
| Sep 28, 2026 | 0.30 | 0.39 | 0.29 | 0.31 | 0.31 | 1.64% | 533,646 |
| Sep 25, 2026 | 0.25 | 0.35 | 0.25 | 0.31 | 0.31 | 27.08% | 599,719 |
| Sep 24, 2026 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 11.63% | 618,359 |
| Sep 23, 2026 | 0.22 | 0.22 | 0.20 | 0.22 | 0.22 | 2.38% | 159,438 |
| Sep 22, 2026 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 7.69% | 80,001 |
| Sep 21, 2026 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | 8.33% | 3,389 |
| Sep 17, 2026 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -5.26% | 30,699 |
| Sep 16, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 90,962 |
| Sep 15, 2026 | 0.20 | 0.21 | 0.19 | 0.19 | 0.19 | -2.56% | 117,193 |
| Sep 14, 2026 | 0.19 | 0.22 | 0.19 | 0.20 | 0.20 | 18.18% | 346,962 |
| Sep 11, 2026 | 0.17 | 0.20 | 0.17 | 0.17 | 0.17 | - | 478,378 |
| Sep 10, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.13% | 144,735 |
| Sep 9, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.03% | 7,905 |
| Sep 8, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 4,773 |
| Sep 7, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 89,140 |
| Sep 4, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 300 |
| Sep 3, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 21,093 |
| Sep 2, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 25,431 |
| Sep 1, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 195,596 |
| Aug 31, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.03% | 87,174 |
| Aug 28, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 95,901 |
| Aug 27, 2026 | 0.15 | 0.16 | 0.14 | 0.16 | 0.16 | 10.34% | 267,888 |
| Aug 26, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | - | 189,039 |
| Aug 25, 2026 | 0.15 | 0.17 | 0.15 | 0.15 | 0.15 | -3.33% | 129,083 |
| Aug 24, 2026 | 0.19 | 0.19 | 0.15 | 0.15 | 0.15 | -21.05% | 264,397 |
| Aug 21, 2026 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -5.00% | 288,175 |
| Aug 20, 2026 | 0.16 | 0.20 | 0.16 | 0.20 | 0.20 | 42.86% | 1,117,270 |
| Aug 19, 2026 | 0.12 | 0.15 | 0.12 | 0.14 | 0.14 | 16.67% | 348,127 |
| Aug 18, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 9.09% | 24,900 |
| Aug 17, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 159,913 |
| Aug 14, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 20,000 |
| Aug 13, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 456,281 |
| Aug 12, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.33% | 9,360 |
| Aug 11, 2026 | 0.12 | 0.15 | 0.12 | 0.12 | 0.12 | 33.33% | 377,999 |
| Aug 10, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 12.50% | 334 |
| Aug 6, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 9.59% | 87,000 |
| Aug 5, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | 12.31% | 45,000 |
| Jul 30, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 8.33% | 5 |
| Jul 28, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 28,734 |
| Jul 27, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 3.45% | 488,324 |
| Jul 24, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -4.92% | 7,410 |