Reliance Worldwide Corporation Limited (ASX:RWC)
Australia
· Delayed Price · Currency is AUD 4.070
-0.020 (-0.49%)
At close: Dec 5, 2025
ASX:RWC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.09 | 4.11 | 4.03 | 4.07 | 4.07 | -0.49% | 2,500,404 |
| Dec 4, 2025 | 4.10 | 4.12 | 4.08 | 4.09 | 4.09 | -1.21% | 1,049,623 |
| Dec 3, 2025 | 4.10 | 4.17 | 4.10 | 4.14 | 4.14 | -0.24% | 1,289,668 |
| Dec 2, 2025 | 4.19 | 4.21 | 4.14 | 4.15 | 4.15 | -0.72% | 5,592,329 |
| Dec 1, 2025 | 4.15 | 4.25 | 4.15 | 4.18 | 4.18 | -1.18% | 1,760,034 |
| Nov 28, 2025 | 4.10 | 4.27 | 4.10 | 4.23 | 4.23 | 0.48% | 1,585,187 |
| Nov 27, 2025 | 4.16 | 4.22 | 4.12 | 4.21 | 4.21 | 1.20% | 1,489,672 |
| Nov 26, 2025 | 4.18 | 4.35 | 4.16 | 4.16 | 4.16 | 1.96% | 4,264,040 |
| Nov 25, 2025 | 4.05 | 4.12 | 4.05 | 4.08 | 4.08 | -0.73% | 2,116,627 |
| Nov 24, 2025 | 3.95 | 4.11 | 3.94 | 4.11 | 4.11 | 5.38% | 3,044,045 |
| Nov 21, 2025 | 4.00 | 4.00 | 3.84 | 3.90 | 3.90 | -1.02% | 1,609,853 |
| Nov 20, 2025 | 3.77 | 4.00 | 3.77 | 3.94 | 3.94 | 2.34% | 2,098,833 |
| Nov 19, 2025 | 3.85 | 3.88 | 3.84 | 3.85 | 3.85 | - | 1,133,207 |
| Nov 18, 2025 | 3.93 | 3.95 | 3.83 | 3.85 | 3.85 | -1.28% | 2,344,150 |
| Nov 17, 2025 | 3.85 | 3.92 | 3.85 | 3.90 | 3.90 | -1.27% | 1,140,582 |
| Nov 14, 2025 | 3.88 | 3.99 | 3.88 | 3.95 | 3.95 | -0.50% | 1,640,442 |
| Nov 13, 2025 | 4.00 | 4.02 | 3.87 | 3.97 | 3.97 | - | 3,429,680 |
| Nov 12, 2025 | 4.02 | 4.02 | 3.96 | 3.97 | 3.97 | -0.25% | 1,854,057 |
| Nov 11, 2025 | 3.99 | 4.02 | 3.94 | 3.98 | 3.98 | 0.51% | 971,969 |
| Nov 10, 2025 | 3.94 | 3.97 | 3.90 | 3.96 | 3.96 | 1.02% | 1,444,352 |
| Nov 7, 2025 | 3.99 | 4.00 | 3.92 | 3.92 | 3.92 | -1.01% | 1,875,585 |
| Nov 6, 2025 | 4.04 | 4.07 | 3.95 | 3.96 | 3.96 | - | 1,993,387 |
| Nov 5, 2025 | 4.02 | 4.04 | 3.96 | 3.96 | 3.96 | -1.98% | 1,722,534 |
| Nov 4, 2025 | 4.15 | 4.17 | 4.04 | 4.04 | 4.04 | -2.65% | 1,110,160 |
| Nov 3, 2025 | 4.17 | 4.20 | 4.11 | 4.15 | 4.15 | - | 1,724,583 |
| Oct 31, 2025 | 4.16 | 4.17 | 4.10 | 4.15 | 4.15 | -0.24% | 2,373,867 |
| Oct 30, 2025 | 4.15 | 4.24 | 4.15 | 4.16 | 4.16 | -0.95% | 2,127,712 |
| Oct 29, 2025 | 4.27 | 4.32 | 4.20 | 4.20 | 4.20 | -0.47% | 1,316,438 |
| Oct 28, 2025 | 4.21 | 4.23 | 4.15 | 4.22 | 4.22 | 0.24% | 2,172,742 |
| Oct 27, 2025 | 4.13 | 4.24 | 4.12 | 4.21 | 4.21 | 1.20% | 1,188,538 |
| Oct 24, 2025 | 4.01 | 4.19 | 3.99 | 4.16 | 4.16 | 4.79% | 8,011,229 |
| Oct 23, 2025 | 3.93 | 4.03 | 3.93 | 3.97 | 3.97 | - | 1,352,133 |
| Oct 22, 2025 | 3.94 | 4.04 | 3.93 | 3.97 | 3.97 | 1.02% | 2,119,894 |
| Oct 21, 2025 | 3.96 | 3.97 | 3.90 | 3.93 | 3.93 | - | 835,610 |
| Oct 20, 2025 | 3.86 | 3.93 | 3.85 | 3.93 | 3.93 | 1.55% | 1,484,800 |
| Oct 17, 2025 | 3.92 | 3.96 | 3.87 | 3.87 | 3.87 | -2.52% | 1,330,971 |
| Oct 16, 2025 | 4.00 | 4.00 | 3.91 | 3.97 | 3.97 | -0.25% | 1,553,766 |
| Oct 15, 2025 | 4.00 | 4.00 | 3.90 | 3.98 | 3.98 | 2.58% | 1,380,016 |
| Oct 14, 2025 | 3.91 | 3.93 | 3.86 | 3.88 | 3.88 | -0.77% | 3,151,417 |
| Oct 13, 2025 | 4.01 | 4.03 | 3.88 | 3.91 | 3.91 | -2.98% | 1,517,919 |
| Oct 10, 2025 | 4.04 | 4.06 | 4.02 | 4.03 | 4.03 | -0.25% | 692,320 |
| Oct 9, 2025 | 4.01 | 4.06 | 3.99 | 4.04 | 4.04 | 1.00% | 1,327,459 |
| Oct 8, 2025 | 4.00 | 4.02 | 3.94 | 4.00 | 4.00 | -0.25% | 1,106,303 |
| Oct 7, 2025 | 4.11 | 4.15 | 4.01 | 4.01 | 4.01 | -2.91% | 1,616,969 |
| Oct 6, 2025 | 4.16 | 4.19 | 4.12 | 4.13 | 4.13 | - | 911,477 |
| Oct 3, 2025 | 4.11 | 4.16 | 4.11 | 4.13 | 4.13 | - | 1,528,067 |
| Oct 2, 2025 | 4.15 | 4.16 | 4.10 | 4.13 | 4.13 | 0.73% | 1,824,244 |
| Oct 1, 2025 | 4.08 | 4.13 | 4.04 | 4.10 | 4.10 | 0.24% | 1,402,055 |
| Sep 30, 2025 | 4.11 | 4.17 | 4.09 | 4.09 | 4.09 | -1.21% | 3,005,278 |
| Sep 29, 2025 | 4.20 | 4.20 | 4.10 | 4.14 | 4.14 | -0.24% | 2,075,493 |
| Sep 26, 2025 | 4.17 | 4.26 | 4.13 | 4.15 | 4.15 | -1.66% | 2,170,062 |
| Sep 25, 2025 | 4.18 | 4.22 | 4.14 | 4.22 | 4.22 | 1.20% | 1,283,632 |
| Sep 24, 2025 | 4.11 | 4.23 | 4.11 | 4.17 | 4.17 | -0.24% | 2,900,476 |
| Sep 23, 2025 | 4.25 | 4.29 | 4.17 | 4.18 | 4.18 | -2.34% | 1,917,746 |
| Sep 22, 2025 | 4.22 | 4.29 | 4.22 | 4.28 | 4.28 | 0.47% | 1,244,866 |
| Sep 19, 2025 | 4.20 | 4.32 | 4.20 | 4.26 | 4.26 | 0.24% | 3,966,747 |
| Sep 18, 2025 | 4.24 | 4.32 | 4.16 | 4.25 | 4.25 | - | 1,703,094 |
| Sep 17, 2025 | 4.21 | 4.28 | 4.17 | 4.25 | 4.25 | 0.95% | 2,440,487 |
| Sep 16, 2025 | 4.17 | 4.22 | 4.14 | 4.21 | 4.21 | 0.96% | 1,447,916 |
| Sep 15, 2025 | 4.21 | 4.21 | 4.10 | 4.17 | 4.17 | 1.21% | 3,178,005 |
| Sep 12, 2025 | 4.18 | 4.20 | 4.11 | 4.12 | 4.12 | -0.48% | 2,316,057 |
| Sep 11, 2025 | 4.20 | 4.26 | 4.10 | 4.14 | 4.14 | -1.90% | 1,825,356 |
| Sep 10, 2025 | 4.21 | 4.24 | 4.10 | 4.22 | 4.22 | -0.47% | 2,457,061 |
| Sep 9, 2025 | 4.12 | 4.25 | 4.11 | 4.24 | 4.24 | 2.91% | 2,117,741 |
| Sep 8, 2025 | 4.08 | 4.12 | 4.06 | 4.12 | 4.12 | 0.73% | 1,968,356 |
| Sep 5, 2025 | 4.08 | 4.11 | 4.03 | 4.09 | 4.09 | 1.74% | 1,055,927 |
| Sep 4, 2025 | 4.00 | 4.03 | 3.95 | 4.02 | 4.02 | - | 2,121,455 |
| Sep 3, 2025 | 4.05 | 4.11 | 4.01 | 4.02 | 3.98 | -1.47% | 1,045,358 |
| Sep 2, 2025 | 4.16 | 4.17 | 4.07 | 4.08 | 4.04 | -1.69% | 1,282,701 |
| Sep 1, 2025 | 4.18 | 4.19 | 4.14 | 4.15 | 4.11 | -0.95% | 991,567 |
| Aug 29, 2025 | 4.17 | 4.29 | 4.16 | 4.19 | 4.15 | 0.72% | 1,983,584 |
| Aug 28, 2025 | 4.22 | 4.25 | 4.13 | 4.16 | 4.12 | -1.89% | 3,805,724 |
| Aug 27, 2025 | 4.19 | 4.27 | 4.10 | 4.24 | 4.20 | 1.92% | 2,157,724 |
| Aug 26, 2025 | 4.22 | 4.23 | 4.09 | 4.16 | 4.12 | -1.19% | 3,379,826 |
| Aug 25, 2025 | 4.23 | 4.25 | 4.16 | 4.21 | 4.17 | 1.20% | 3,082,559 |
| Aug 22, 2025 | 4.25 | 4.26 | 4.13 | 4.16 | 4.12 | -1.89% | 2,759,377 |
| Aug 21, 2025 | 4.20 | 4.31 | 4.19 | 4.24 | 4.20 | 0.71% | 5,238,398 |
| Aug 20, 2025 | 4.22 | 4.30 | 4.07 | 4.21 | 4.17 | -1.86% | 6,780,795 |
| Aug 19, 2025 | 4.40 | 4.48 | 4.19 | 4.29 | 4.25 | -6.74% | 8,668,438 |
| Aug 18, 2025 | 4.53 | 4.62 | 4.53 | 4.60 | 4.56 | 1.10% | 2,838,763 |
| Aug 15, 2025 | 4.54 | 4.56 | 4.50 | 4.55 | 4.51 | 0.66% | 1,420,283 |
| Aug 14, 2025 | 4.50 | 4.59 | 4.48 | 4.52 | 4.48 | 1.35% | 1,834,713 |
| Aug 13, 2025 | 4.45 | 4.49 | 4.41 | 4.46 | 4.42 | 1.59% | 985,970 |
| Aug 12, 2025 | 4.38 | 4.39 | 4.33 | 4.39 | 4.35 | 0.23% | 1,017,011 |
| Aug 11, 2025 | 4.39 | 4.43 | 4.37 | 4.38 | 4.34 | -0.45% | 933,415 |
| Aug 8, 2025 | 4.37 | 4.41 | 4.32 | 4.40 | 4.36 | 0.46% | 1,641,858 |
| Aug 7, 2025 | 4.38 | 4.40 | 4.31 | 4.38 | 4.34 | 0.46% | 2,466,803 |
| Aug 6, 2025 | 4.21 | 4.36 | 4.21 | 4.36 | 4.32 | 3.32% | 2,903,556 |
| Aug 5, 2025 | 4.25 | 4.26 | 4.18 | 4.22 | 4.18 | 0.24% | 2,383,046 |
| Aug 4, 2025 | 4.23 | 4.25 | 4.19 | 4.21 | 4.17 | -1.17% | 1,072,153 |
| Aug 1, 2025 | 4.31 | 4.34 | 4.25 | 4.26 | 4.22 | -1.16% | 1,365,700 |
| Jul 31, 2025 | 4.31 | 4.36 | 4.28 | 4.31 | 4.27 | -0.23% | 1,878,917 |
| Jul 30, 2025 | 4.29 | 4.33 | 4.28 | 4.32 | 4.28 | 0.23% | 920,756 |
| Jul 29, 2025 | 4.27 | 4.33 | 4.24 | 4.31 | 4.27 | -0.46% | 2,128,099 |
| Jul 28, 2025 | 4.31 | 4.33 | 4.28 | 4.33 | 4.29 | 1.64% | 1,269,913 |
| Jul 25, 2025 | 4.31 | 4.31 | 4.24 | 4.26 | 4.22 | -0.70% | 1,342,312 |
| Jul 24, 2025 | 4.35 | 4.37 | 4.27 | 4.29 | 4.25 | -2.05% | 2,020,346 |
| Jul 23, 2025 | 4.26 | 4.40 | 4.26 | 4.38 | 4.34 | 4.29% | 5,270,590 |
| Jul 22, 2025 | 4.25 | 4.28 | 4.17 | 4.20 | 4.16 | -1.18% | 8,828,723 |
| Jul 21, 2025 | 4.24 | 4.27 | 4.18 | 4.25 | 4.21 | -0.23% | 1,021,211 |