Reliance Worldwide Corporation Limited (ASX:RWC)
Australia
· Delayed Price · Currency is AUD 3.150
+0.110 (3.62%)
Apr 28, 2026, 4:10 PM AEST
ASX:RWC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.30 | 3.33 | 3.15 | 3.15 | 3.15 | 3.62% | 6,573,404 |
| Apr 27, 2026 | 3.02 | 3.07 | 3.02 | 3.04 | 3.04 | -0.33% | 1,119,901 |
| Apr 24, 2026 | 3.01 | 3.06 | 2.99 | 3.05 | 3.05 | 3.39% | 5,044,435 |
| Apr 23, 2026 | 2.92 | 2.98 | 2.92 | 2.95 | 2.95 | 0.34% | 10,889,680 |
| Apr 22, 2026 | 3.07 | 3.07 | 2.94 | 2.94 | 2.94 | -5.77% | 5,155,371 |
| Apr 21, 2026 | 3.13 | 3.15 | 3.09 | 3.12 | 3.12 | 1.63% | 1,599,064 |
| Apr 20, 2026 | 3.00 | 3.07 | 2.97 | 3.07 | 3.07 | 3.37% | 1,918,487 |
| Apr 17, 2026 | 2.93 | 3.01 | 2.92 | 2.97 | 2.97 | -0.34% | 5,449,736 |
| Apr 16, 2026 | 3.00 | 3.01 | 2.87 | 2.98 | 2.98 | -1.97% | 6,580,660 |
| Apr 15, 2026 | 3.10 | 3.11 | 3.02 | 3.04 | 3.04 | -1.30% | 4,973,045 |
| Apr 14, 2026 | 3.16 | 3.20 | 3.05 | 3.08 | 3.08 | -0.96% | 2,213,014 |
| Apr 13, 2026 | 3.13 | 3.14 | 3.08 | 3.11 | 3.11 | -0.64% | 2,408,468 |
| Apr 10, 2026 | 3.10 | 3.15 | 3.10 | 3.13 | 3.13 | 0.32% | 6,748,424 |
| Apr 9, 2026 | 3.08 | 3.15 | 3.08 | 3.12 | 3.12 | 0.65% | 2,649,049 |
| Apr 8, 2026 | 3.06 | 3.17 | 3.06 | 3.10 | 3.10 | 3.68% | 8,864,455 |
| Apr 7, 2026 | 2.98 | 3.01 | 2.90 | 2.99 | 2.99 | 3.10% | 2,828,474 |
| Apr 2, 2026 | 3.02 | 3.06 | 2.90 | 2.90 | 2.90 | -4.29% | 5,554,185 |
| Apr 1, 2026 | 3.07 | 3.14 | 3.02 | 3.03 | 3.03 | -0.66% | 2,226,038 |
| Mar 31, 2026 | 2.97 | 3.10 | 2.94 | 3.05 | 3.05 | 2.01% | 3,887,067 |
| Mar 30, 2026 | 3.03 | 3.06 | 2.97 | 2.99 | 2.99 | -3.86% | 2,382,408 |
| Mar 27, 2026 | 3.08 | 3.13 | 3.08 | 3.11 | 3.11 | -1.27% | 2,939,657 |
| Mar 26, 2026 | 3.20 | 3.20 | 3.13 | 3.15 | 3.15 | 0.64% | 3,164,614 |
| Mar 25, 2026 | 3.16 | 3.19 | 3.13 | 3.13 | 3.13 | 0.64% | 1,333,810 |
| Mar 24, 2026 | 3.16 | 3.16 | 3.05 | 3.11 | 3.11 | 2.64% | 2,012,547 |
| Mar 23, 2026 | 2.90 | 3.05 | 2.89 | 3.03 | 3.03 | 2.02% | 5,450,790 |
| Mar 20, 2026 | 3.19 | 3.19 | 2.97 | 2.97 | 2.97 | -5.71% | 10,505,320 |
| Mar 19, 2026 | 3.19 | 3.21 | 3.12 | 3.15 | 3.15 | -0.32% | 3,545,095 |
| Mar 18, 2026 | 3.18 | 3.21 | 3.14 | 3.16 | 3.16 | - | 2,739,177 |
| Mar 17, 2026 | 3.15 | 3.24 | 3.15 | 3.16 | 3.16 | 1.28% | 2,246,577 |
| Mar 16, 2026 | 3.05 | 3.13 | 2.94 | 3.12 | 3.12 | 6.85% | 3,413,816 |
| Mar 13, 2026 | 2.91 | 2.92 | 2.86 | 2.92 | 2.92 | - | 2,418,095 |
| Mar 12, 2026 | 2.97 | 3.00 | 2.87 | 2.92 | 2.92 | -2.01% | 3,323,993 |
| Mar 11, 2026 | 3.08 | 3.12 | 2.97 | 2.98 | 2.98 | -1.65% | 3,228,088 |
| Mar 10, 2026 | 3.02 | 3.05 | 2.95 | 3.03 | 3.03 | 3.41% | 4,255,015 |
| Mar 9, 2026 | 3.00 | 3.02 | 2.91 | 2.93 | 2.93 | -6.09% | 3,758,768 |
| Mar 6, 2026 | 3.06 | 3.15 | 3.06 | 3.12 | 3.12 | -0.32% | 4,176,844 |
| 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 |