Reliance Worldwide Corporation Limited (ASX:RWC)
Australia
· Delayed Price · Currency is AUD 3.120
-0.010 (-0.32%)
At close: Mar 6, 2026
ASX:RWC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 3.06 | 3.14 | 3.06 | 3.12 | - | -0.48% | 824,913 |
| Mar 5, 2026 | 3.04 | 3.15 | 3.04 | 3.13 | 3.13 | 1.29% | 3,682,202 |
| Mar 4, 2026 | 3.09 | 3.11 | 3.00 | 3.09 | 3.09 | -2.22% | 4,297,937 |
| Mar 3, 2026 | 3.25 | 3.26 | 3.13 | 3.16 | 3.16 | -3.07% | 2,062,244 |
| Mar 2, 2026 | 3.20 | 3.27 | 3.20 | 3.26 | 3.26 | -2.10% | 1,493,724 |
| Feb 27, 2026 | 3.33 | 3.34 | 3.27 | 3.33 | 3.30 | 0.30% | 2,553,757 |
| Feb 26, 2026 | 3.35 | 3.38 | 3.28 | 3.32 | 3.29 | -0.90% | 2,709,075 |
| Feb 25, 2026 | 3.36 | 3.36 | 3.30 | 3.35 | 3.32 | 0.60% | 1,734,170 |
| Feb 24, 2026 | 3.35 | 3.39 | 3.31 | 3.33 | 3.30 | -1.77% | 2,929,036 |
| Feb 23, 2026 | 3.42 | 3.45 | 3.38 | 3.39 | 3.36 | -0.59% | 1,542,480 |
| Feb 20, 2026 | 3.34 | 3.47 | 3.34 | 3.41 | 3.38 | 0.59% | 4,000,833 |
| Feb 19, 2026 | 3.43 | 3.43 | 3.32 | 3.39 | 3.36 | 0.30% | 4,724,575 |
| Feb 18, 2026 | 3.44 | 3.48 | 3.23 | 3.38 | 3.35 | -3.43% | 11,934,850 |
| Feb 17, 2026 | 3.47 | 3.70 | 3.46 | 3.50 | 3.47 | -9.09% | 9,539,704 |
| Feb 16, 2026 | 3.80 | 3.95 | 3.80 | 3.85 | 3.82 | -2.28% | 2,175,648 |
| Feb 13, 2026 | 3.97 | 3.99 | 3.91 | 3.94 | 3.91 | -1.99% | 1,049,382 |
| Feb 12, 2026 | 4.04 | 4.15 | 4.02 | 4.02 | 3.99 | -0.99% | 3,233,519 |
| Feb 11, 2026 | 3.95 | 4.07 | 3.94 | 4.06 | 4.03 | 3.05% | 1,731,552 |
| Feb 10, 2026 | 3.80 | 3.95 | 3.79 | 3.94 | 3.91 | 3.68% | 1,886,260 |
| Feb 9, 2026 | 3.69 | 3.80 | 3.68 | 3.80 | 3.77 | 4.40% | 1,723,070 |
| Feb 6, 2026 | 3.71 | 3.71 | 3.60 | 3.64 | 3.61 | -3.19% | 2,699,188 |
| Feb 5, 2026 | 3.75 | 3.81 | 3.73 | 3.76 | 3.73 | 0.80% | 3,249,536 |
| Feb 4, 2026 | 3.73 | 3.75 | 3.70 | 3.73 | 3.70 | -1.32% | 1,978,785 |
| Feb 3, 2026 | 3.78 | 3.79 | 3.71 | 3.78 | 3.75 | 1.07% | 1,144,335 |
| Feb 2, 2026 | 3.80 | 3.85 | 3.71 | 3.74 | 3.71 | -0.53% | 2,135,553 |
| Jan 30, 2026 | 3.86 | 3.88 | 3.74 | 3.76 | 3.73 | -0.53% | 2,989,037 |
| Jan 29, 2026 | 3.85 | 3.87 | 3.75 | 3.78 | 3.75 | -1.56% | 3,055,427 |
| Jan 28, 2026 | 3.84 | 3.85 | 3.79 | 3.84 | 3.81 | - | 9,458,498 |
| Jan 27, 2026 | 3.80 | 3.91 | 3.77 | 3.84 | 3.81 | 1.05% | 1,560,774 |
| Jan 23, 2026 | 3.72 | 3.84 | 3.71 | 3.80 | 3.77 | 1.60% | 4,882,555 |
| Jan 22, 2026 | 3.80 | 3.80 | 3.71 | 3.74 | 3.71 | 1.36% | 3,176,510 |
| Jan 21, 2026 | 3.78 | 3.78 | 3.65 | 3.69 | 3.66 | -3.40% | 2,478,736 |
| Jan 20, 2026 | 3.81 | 3.89 | 3.78 | 3.82 | 3.79 | -1.04% | 3,034,974 |
| Jan 19, 2026 | 3.89 | 3.91 | 3.72 | 3.86 | 3.83 | -4.69% | 4,959,269 |
| Jan 16, 2026 | 4.05 | 4.06 | 3.99 | 4.05 | 4.02 | 0.25% | 2,802,697 |
| Jan 15, 2026 | 4.03 | 4.08 | 3.99 | 4.04 | 4.01 | -0.74% | 1,693,210 |
| Jan 14, 2026 | 4.15 | 4.16 | 4.02 | 4.07 | 4.04 | -2.16% | 1,607,462 |
| Jan 13, 2026 | 4.22 | 4.32 | 4.16 | 4.16 | 4.12 | -0.72% | 3,227,282 |
| Jan 12, 2026 | 4.03 | 4.21 | 4.03 | 4.19 | 4.15 | 5.01% | 3,101,985 |
| Jan 9, 2026 | 3.95 | 4.06 | 3.94 | 3.99 | 3.96 | 1.79% | 2,897,894 |
| Jan 8, 2026 | 3.85 | 3.96 | 3.85 | 3.92 | 3.89 | - | 15,689,020 |
| Jan 7, 2026 | 3.91 | 3.98 | 3.90 | 3.92 | 3.89 | 0.26% | 767,938 |
| Jan 6, 2026 | 3.90 | 3.94 | 3.88 | 3.91 | 3.88 | - | 1,467,039 |
| Jan 5, 2026 | 3.87 | 3.95 | 3.84 | 3.91 | 3.88 | 1.56% | 1,169,277 |
| Jan 2, 2026 | 3.90 | 3.90 | 3.85 | 3.85 | 3.82 | -0.26% | 527,587 |
| Dec 31, 2025 | 3.82 | 3.86 | 3.82 | 3.86 | 3.83 | 0.78% | 777,537 |
| Dec 30, 2025 | 3.87 | 3.90 | 3.83 | 3.83 | 3.80 | - | 803,809 |
| Dec 29, 2025 | 3.82 | 3.87 | 3.81 | 3.83 | 3.80 | 0.52% | 1,306,319 |
| Dec 24, 2025 | 3.90 | 3.90 | 3.81 | 3.81 | 3.78 | -2.31% | 744,172 |
| Dec 23, 2025 | 3.79 | 3.90 | 3.79 | 3.90 | 3.87 | 1.04% | 959,630 |
| Dec 22, 2025 | 3.72 | 3.87 | 3.72 | 3.86 | 3.83 | 4.89% | 2,746,540 |
| Dec 19, 2025 | 3.82 | 3.84 | 3.68 | 3.68 | 3.65 | -3.41% | 15,121,370 |
| Dec 18, 2025 | 3.86 | 3.89 | 3.75 | 3.81 | 3.78 | -1.55% | 2,522,016 |
| Dec 17, 2025 | 3.84 | 3.89 | 3.75 | 3.87 | 3.84 | -0.26% | 2,079,802 |
| Dec 16, 2025 | 3.82 | 3.88 | 3.74 | 3.88 | 3.85 | 1.84% | 2,771,956 |
| Dec 15, 2025 | 3.83 | 3.85 | 3.79 | 3.81 | 3.78 | -1.30% | 1,016,979 |
| Dec 12, 2025 | 3.88 | 3.88 | 3.82 | 3.86 | 3.83 | 0.78% | 826,679 |
| Dec 11, 2025 | 3.86 | 3.92 | 3.77 | 3.83 | 3.80 | 2.13% | 6,231,306 |
| Dec 10, 2025 | 3.96 | 4.00 | 3.70 | 3.75 | 3.72 | -5.06% | 3,851,823 |
| Dec 9, 2025 | 4.02 | 4.06 | 3.94 | 3.95 | 3.92 | -3.42% | 5,468,970 |
| Dec 8, 2025 | 4.07 | 4.12 | 4.06 | 4.09 | 4.06 | 0.49% | 1,330,546 |
| Dec 5, 2025 | 4.09 | 4.11 | 4.03 | 4.07 | 4.04 | -0.49% | 2,500,404 |
| Dec 4, 2025 | 4.10 | 4.12 | 4.08 | 4.09 | 4.06 | -1.21% | 1,049,623 |
| Dec 3, 2025 | 4.10 | 4.17 | 4.10 | 4.14 | 4.10 | -0.24% | 1,289,668 |
| Dec 2, 2025 | 4.19 | 4.21 | 4.14 | 4.15 | 4.11 | -0.72% | 5,592,329 |
| Dec 1, 2025 | 4.15 | 4.25 | 4.15 | 4.18 | 4.14 | -1.18% | 1,760,034 |
| Nov 28, 2025 | 4.10 | 4.27 | 4.10 | 4.23 | 4.19 | 0.48% | 1,585,187 |
| Nov 27, 2025 | 4.16 | 4.22 | 4.12 | 4.21 | 4.17 | 1.20% | 1,489,672 |
| Nov 26, 2025 | 4.18 | 4.35 | 4.16 | 4.16 | 4.12 | 1.96% | 4,264,040 |
| Nov 25, 2025 | 4.05 | 4.12 | 4.05 | 4.08 | 4.05 | -0.73% | 2,116,627 |
| Nov 24, 2025 | 3.95 | 4.11 | 3.94 | 4.11 | 4.08 | 5.38% | 4,004,472 |
| Nov 21, 2025 | 4.00 | 4.00 | 3.84 | 3.90 | 3.87 | -1.02% | 1,609,853 |
| Nov 20, 2025 | 3.77 | 4.00 | 3.77 | 3.94 | 3.91 | 2.34% | 2,098,833 |
| Nov 19, 2025 | 3.85 | 3.88 | 3.84 | 3.85 | 3.82 | - | 1,133,207 |
| Nov 18, 2025 | 3.93 | 3.95 | 3.83 | 3.85 | 3.82 | -1.28% | 2,344,150 |
| Nov 17, 2025 | 3.85 | 3.92 | 3.85 | 3.90 | 3.87 | -1.27% | 1,140,582 |
| Nov 14, 2025 | 3.88 | 3.99 | 3.88 | 3.95 | 3.92 | -0.50% | 1,640,442 |
| Nov 13, 2025 | 4.00 | 4.02 | 3.87 | 3.97 | 3.94 | - | 3,429,680 |
| Nov 12, 2025 | 4.02 | 4.02 | 3.96 | 3.97 | 3.94 | -0.25% | 1,854,057 |
| Nov 11, 2025 | 3.99 | 4.02 | 3.94 | 3.98 | 3.95 | 0.51% | 971,969 |
| Nov 10, 2025 | 3.94 | 3.97 | 3.90 | 3.96 | 3.93 | 1.02% | 1,444,352 |
| Nov 7, 2025 | 3.99 | 4.00 | 3.92 | 3.92 | 3.89 | -1.01% | 1,875,585 |
| Nov 6, 2025 | 4.04 | 4.07 | 3.95 | 3.96 | 3.93 | - | 1,993,387 |
| Nov 5, 2025 | 4.02 | 4.04 | 3.96 | 3.96 | 3.93 | -1.98% | 1,722,534 |
| Nov 4, 2025 | 4.15 | 4.17 | 4.04 | 4.04 | 4.01 | -2.65% | 1,110,160 |
| Nov 3, 2025 | 4.17 | 4.20 | 4.11 | 4.15 | 4.11 | - | 1,724,583 |
| Oct 31, 2025 | 4.16 | 4.17 | 4.10 | 4.15 | 4.11 | -0.24% | 2,373,867 |
| Oct 30, 2025 | 4.15 | 4.24 | 4.15 | 4.16 | 4.12 | -0.95% | 2,127,712 |
| Oct 29, 2025 | 4.27 | 4.32 | 4.20 | 4.20 | 4.16 | -0.47% | 1,316,438 |
| Oct 28, 2025 | 4.21 | 4.23 | 4.15 | 4.22 | 4.18 | 0.24% | 2,172,742 |
| Oct 27, 2025 | 4.13 | 4.24 | 4.12 | 4.21 | 4.17 | 1.20% | 1,188,538 |
| Oct 24, 2025 | 4.01 | 4.19 | 3.99 | 4.16 | 4.12 | 4.79% | 8,011,229 |
| Oct 23, 2025 | 3.93 | 4.03 | 3.93 | 3.97 | 3.94 | - | 1,352,133 |
| Oct 22, 2025 | 3.94 | 4.04 | 3.93 | 3.97 | 3.94 | 1.02% | 2,119,894 |
| Oct 21, 2025 | 3.96 | 3.97 | 3.90 | 3.93 | 3.90 | - | 835,610 |
| Oct 20, 2025 | 3.86 | 3.93 | 3.85 | 3.93 | 3.90 | 1.55% | 1,484,800 |
| Oct 17, 2025 | 3.92 | 3.96 | 3.87 | 3.87 | 3.84 | -2.52% | 1,330,971 |
| Oct 16, 2025 | 4.00 | 4.00 | 3.91 | 3.97 | 3.94 | -0.25% | 1,553,766 |
| Oct 15, 2025 | 4.00 | 4.00 | 3.90 | 3.98 | 3.95 | 2.58% | 1,380,016 |
| Oct 14, 2025 | 3.91 | 3.93 | 3.86 | 3.88 | 3.85 | -0.77% | 3,151,417 |