Rubicon Water Limited (ASX:RWL)
Australia · Delayed Price · Currency is AUD 0.0620
+0.0020 (3.33%)
Jun 15, 2026, 11:57 AM AEST
Rubicon Water Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 26, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -2.11% | 3,880 |
| May 25, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | - | 34,857 |
| May 22, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 5.56% | 135,165 |
| May 21, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -10.00% | 30,148 |
| May 20, 2026 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | -9.09% | 244,171 |
| May 19, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 749 |
| May 18, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 5,194 |
| May 15, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | - | 24,999 |
| May 14, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 1 |
| May 13, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 20,054 |
| May 12, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 17,604 |
| May 11, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 9,500 |
| May 7, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -12.00% | 33,488 |
| May 6, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 3,885 |
| May 5, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 16,610 |
| May 4, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 2.04% | 18,000 |
| May 1, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -5.77% | 19,000 |
| Apr 30, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 4.00% | 88,645 |
| Apr 29, 2026 | 0.12 | 0.14 | 0.12 | 0.13 | 0.13 | - | 66,280 |
| Apr 28, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.85% | 44,120 |
| Apr 27, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | - | 78,538 |
| Apr 23, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.70% | 23,279 |
| Apr 22, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.90% | 45,815 |
| Apr 17, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 3.57% | 912 |
| Apr 16, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.45% | 54,651 |
| Apr 15, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 5,004 |
| Apr 13, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.33% | 68,820 |
| Apr 10, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 40,000 |
| Apr 9, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 3.45% | 17,774 |
| Apr 8, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 5.84% | 176,745 |
| Apr 1, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.14% | 360,501 |
| Mar 31, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 5,104 |
| Mar 30, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.67% | 24,676 |
| Mar 27, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 13,333 |
| Mar 26, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 1,300 |
| Mar 25, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 20.00% | 15,004 |
| Mar 24, 2026 | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | -19.35% | 2,885,775 |
| Mar 23, 2026 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | - | 219,125 |
| Mar 20, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.33% | 10,087 |