Skip to main content
logo
Rubicon Water Limited (ASX:RWL)
Australia flag Australia · Delayed Price · Currency is AUD
0.0630
0.00 (0.00%)
Jul 7, 2026, 3:01 PM AEST

Rubicon Water Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 7, 20260.060.060.060.060.06-50,000
Jul 3, 20260.070.070.060.060.06-3.08%220,000
Jul 2, 20260.070.070.070.070.073.17%40,300
Jun 30, 20260.050.060.050.060.061.61%43,096
Jun 26, 20260.060.060.060.060.061.64%89,525
Jun 25, 20260.060.060.060.060.065.17%90,578
Jun 24, 20260.060.060.060.060.06-39,219
Jun 23, 20260.060.060.060.060.06-3.33%208,637
Jun 22, 20260.060.060.060.060.067.14%8,488
Jun 19, 20260.060.060.060.060.06-6.67%175,670
Jun 17, 20260.060.060.060.060.06-1.64%40,001
Jun 16, 20260.060.060.060.060.06-1.61%44,667
Jun 15, 20260.060.060.060.060.063.33%6,731
Jun 12, 20260.060.060.060.060.06-23,720
Jun 11, 20260.070.070.060.060.06-9.09%34,482
Jun 10, 20260.070.070.070.070.07-5.71%46,305
Jun 9, 20260.070.070.070.070.07-140,001
Jun 4, 20260.070.070.070.070.072.94%137,825
Jun 3, 20260.080.080.070.070.07-9.33%82,849
Jun 2, 20260.080.080.080.080.08-9.64%24,833
Jun 1, 20260.080.080.080.080.08-10.75%218,146
May 29, 20260.080.090.080.090.0913.41%80,559
May 28, 20260.090.090.080.080.082.50%54,585
May 27, 20260.100.100.080.080.08-13.98%273,333
May 26, 20260.100.100.090.090.09-2.11%3,880
May 25, 20260.100.110.100.100.10-34,857
May 22, 20260.090.100.090.100.105.56%135,165
May 21, 20260.100.100.090.090.09-10.00%30,148
May 20, 20260.120.120.100.100.10-9.09%244,171
May 19, 20260.110.110.110.110.11-749
May 18, 20260.110.110.110.110.11-5,194
May 15, 20260.100.110.100.110.11-24,999
May 14, 20260.110.110.110.110.11-1
May 13, 20260.110.110.100.110.11-20,054
May 12, 20260.110.110.110.110.11-17,604
May 11, 20260.120.120.110.110.11-9,500
May 7, 20260.120.120.110.110.11-12.00%33,488
May 6, 20260.130.130.130.130.13-3,885
May 5, 20260.130.130.130.130.13-16,610
May 4, 20260.130.130.130.130.132.04%18,000
May 1, 20260.130.130.120.120.12-5.77%19,000
Apr 30, 20260.130.130.120.130.134.00%88,645
Apr 29, 20260.120.140.120.130.13-66,280
Apr 28, 20260.130.130.130.130.13-3.85%44,120
Apr 27, 20260.140.140.130.130.13-78,538
Apr 23, 20260.130.130.130.130.13-3.70%23,279
Apr 22, 20260.150.150.140.140.14-6.90%45,815
Apr 17, 20260.140.150.140.150.153.57%912
Apr 16, 20260.140.140.140.140.14-3.45%54,651
Apr 15, 20260.150.150.150.150.15-5,004