Rubicon Water Limited (ASX:RWL)
Australia · Delayed Price · Currency is AUD 0.1600
-0.0050 (-3.03%)
Aug 31, 2026, 3:56 PM AEST
Rubicon Water Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -4.69% | 97,918 |
| Jul 22, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 150,000 |
| Jul 21, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | - | 495,586 |
| Jul 16, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 4.92% | 5,000 |
| Jul 10, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -3.17% | 10,694 |
| Jul 7, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 50,000 |
| Jul 3, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -3.08% | 220,000 |
| Jul 2, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 3.17% | 40,300 |
| Jun 30, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 1.61% | 43,096 |
| Jun 26, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.64% | 89,525 |
| Jun 25, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 5.17% | 90,578 |
| Jun 24, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 39,219 |
| Jun 23, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -3.33% | 208,637 |
| Jun 22, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 7.14% | 8,488 |
| Jun 19, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -6.67% | 175,670 |
| Jun 17, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.64% | 40,001 |
| Jun 16, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.61% | 44,667 |
| Jun 15, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 3.33% | 6,731 |
| Jun 12, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 23,720 |
| Jun 11, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -9.09% | 34,482 |
| Jun 10, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -5.71% | 46,305 |
| Jun 9, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 140,001 |
| Jun 4, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 2.94% | 137,825 |
| Jun 3, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -9.33% | 82,849 |
| Jun 2, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -9.64% | 24,833 |
| Jun 1, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -10.75% | 218,146 |
| May 29, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 13.41% | 80,559 |
| May 28, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | 2.50% | 54,585 |
| May 27, 2026 | 0.10 | 0.10 | 0.08 | 0.08 | 0.08 | -13.98% | 273,333 |