ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.65
0.48%
US Tech 100
18,318.00
0.95%
S&P 500
5,304.72
0.70%
US Dollar vs CAD
1.36775
0.00%
Bitcoin
68,704.71
0.25%
Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. Australia
  5. ASX
  6. Rubicon Water Ltd (RWL)

  7. Rubicon Water Ltd (RWL) Historical

RWL Rubicon Water Ltd

0.45
-0.01 (-2.17%)
May 24 2024 - Closed
Delayed by 20 minutes

RWL Historical Prices

Date Close Change Change (%) Open High Low Volume
May 24 2024 0.45 -0.01 -2.17% 0.45 0.45 0.45 5,100
May 23 2024 0.46 0.00 0.00% 0.46 0.46 0.46 0.00
May 22 2024 0.46 -0.035 -7.07% 0.48 0.48 0.46 2,068
May 21 2024 0.495 0.045 10.00% 0.495 0.495 0.495 310
May 20 2024 0.45 0.00 0.00% 0.45 0.45 0.45 10,500
May 17 2024 0.45 -0.02 -4.26% 0.455 0.455 0.45 14,541
May 16 2024 0.47 0.00 0.00% 0.47 0.47 0.47 251
May 15 2024 0.47 0.00 0.00% 0.47 0.47 0.47 1,399
May 14 2024 0.47 0.00 0.00% 0.47 0.47 0.47 5,000
May 13 2024 0.47 0.00 0.00% 0.47 0.47 0.47 45,450
May 10 2024 0.47 0.00 0.00% 0.48 0.48 0.47 29,101
May 09 2024 0.47 0.00 0.00% 0.47 0.47 0.47 0.00
May 08 2024 0.47 0.00 0.00% 0.475 0.475 0.47 10,000
May 07 2024 0.47 0.005 1.08% 0.465 0.47 0.465 2,118
May 06 2024 0.465 0.00 0.00% 0.465 0.465 0.46 8,217
May 03 2024 0.465 0.00 0.00% 0.465 0.465 0.465 2,500
May 02 2024 0.465 0.005 1.09% 0.465 0.465 0.465 560
May 01 2024 0.46 0.00 0.00% 0.46 0.46 0.46 0.00
Apr 30 2024 0.46 0.00 0.00% 0.45 0.46 0.45 3,587
Apr 29 2024 0.46 0.00 0.00% 0.46 0.46 0.46 0.00
Apr 26 2024 0.46 0.00 0.00% 0.46 0.46 0.46 350
Apr 24 2024 0.46 0.01 2.22% 0.46 0.46 0.46 3
Apr 23 2024 0.45 0.00 0.00% 0.45 0.45 0.45 0.00
Apr 22 2024 0.45 0.00 0.00% 0.45 0.45 0.45 0.00
Apr 19 2024 0.45 -0.025 -5.26% 0.45 0.45 0.43 30,702
Apr 18 2024 0.475 -0.015 -3.06% 0.475 0.475 0.475 3,000
Apr 17 2024 0.49 0.00 0.00% 0.49 0.49 0.49 7,717
Apr 16 2024 0.49 0.00 0.00% 0.49 0.49 0.49 0.00
Apr 15 2024 0.49 0.00 0.00% 0.49 0.49 0.49 0.00
Apr 12 2024 0.49 0.00 0.00% 0.49 0.49 0.49 3,203
Apr 11 2024 0.49 0.00 0.00% 0.49 0.49 0.49 49,782
Apr 10 2024 0.49 0.005 1.03% 0.485 0.49 0.485 19,081
Apr 09 2024 0.485 0.03 6.59% 0.485 0.485 0.485 2,589
Apr 08 2024 0.455 0.00 0.00% 0.455 0.455 0.455 0.00
Apr 05 2024 0.455 -0.005 -1.09% 0.455 0.455 0.455 15,015
Apr 04 2024 0.46 -0.03 -6.12% 0.46 0.46 0.46 7,084
Apr 03 2024 0.49 0.00 0.00% 0.49 0.49 0.49 0.00
Apr 02 2024 0.49 0.005 1.03% 0.4875 0.49 0.4875 10,005
Mar 28 2024 0.485 0.00 0.00% 0.485 0.485 0.485 0.00
Mar 27 2024 0.485 0.00 0.00% 0.485 0.485 0.485 3
Mar 26 2024 0.485 0.015 3.19% 0.485 0.485 0.485 220
Mar 25 2024 0.47 0.00 0.00% 0.47 0.47 0.47 0.00
Mar 22 2024 0.47 0.00 0.00% 0.47 0.47 0.47 0.00
Mar 21 2024 0.47 -0.02 -4.08% 0.47 0.47 0.47 331
Mar 20 2024 0.49 -0.045 -8.41% 0.50 0.50 0.49 4,719
Mar 19 2024 0.535 0.00 0.00% 0.535 0.535 0.535 0.00
Mar 18 2024 0.535 0.015 2.88% 0.535 0.535 0.535 4,000
Mar 15 2024 0.52 0.02 4.00% 0.50 0.52 0.50 1,578
Mar 14 2024 0.50 0.02 4.17% 0.48 0.50 0.48 7,722
Mar 13 2024 0.48 0.00 0.00% 0.48 0.48 0.48 438
Mar 12 2024 0.48 -0.02 -4.00% 0.48 0.48 0.48 6,000
Mar 11 2024 0.50 0.00 0.00% 0.50 0.50 0.50 0.00
Mar 07 2024 0.50 0.00 0.00% 0.50 0.50 0.50 5,000
Mar 06 2024 0.50 0.00 0.00% 0.50 0.50 0.50 0.00
Mar 05 2024 0.50 0.00 0.00% 0.50 0.50 0.50 3,795
Mar 04 2024 0.50 0.00 0.00% 0.48 0.50 0.48 111,905
Mar 03 2024 0.50 0.00 0.00% 0.50 0.50 0.50 2,024
Feb 29 2024 0.50 0.00 0.00% 0.49 0.50 0.49 12,146
Feb 28 2024 0.50 0.10 25.00% 0.495 0.50 0.495 10,000
Feb 27 2024 0.40 0.01 2.56% 0.39 0.40 0.39 1,531
Feb 26 2024 0.39 0.00 0.00% 0.39 0.39 0.39 0.00
Feb 25 2024 0.39 0.00 0.00% 0.39 0.39 0.39 0.00

Your Recent History

ASX
RWL
Rubicon Water
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

Canada
Company
Business
Popular
Get The App
App Store
Google Play

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved