Skip to main content
Rubicon Water Limited (ASX:RWL)
Australia flag Australia · Delayed Price · Currency is AUD
0.180
+0.005 (2.86%)
At close: Mar 6, 2026

Rubicon Water Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.180.180.180.180.182.86%42,000
Mar 5, 20260.180.180.180.180.18-7,500
Mar 2, 20260.180.180.180.180.18-7.89%73,226
Feb 27, 20260.180.200.180.190.195.56%96,550
Feb 26, 20260.180.180.180.180.18-55,428
Feb 23, 20260.180.180.180.180.18-20,000
Feb 20, 20260.190.200.180.180.18-58,625
Feb 19, 20260.190.190.180.180.182.86%29,861
Feb 18, 20260.180.180.180.180.182.94%4,500
Feb 16, 20260.170.170.170.170.173.03%8,807
Feb 12, 20260.170.170.170.170.173.13%62,561
Feb 11, 20260.160.160.160.160.16-13.51%361,644
Feb 9, 20260.190.190.190.190.192.78%19,702
Feb 5, 20260.180.180.180.180.18-2.70%2,500
Feb 4, 20260.200.200.190.190.19-2.63%108,878
Feb 2, 20260.190.190.190.190.19-7.32%44,480
Jan 30, 20260.200.210.200.210.212.50%14,267
Jan 29, 20260.190.200.190.200.205.26%4,140
Jan 28, 20260.190.190.190.190.192.70%39,166
Jan 27, 20260.190.190.190.190.19-5,000
Jan 23, 20260.200.200.190.190.19-9.76%8,348
Jan 22, 20260.210.210.210.210.2110.81%22,416
Jan 20, 20260.190.190.190.190.19-25,308
Jan 16, 20260.190.190.190.190.19-209
Jan 15, 20260.190.190.160.190.19-7.50%105,833
Jan 14, 20260.190.200.190.200.202.56%9,527
Jan 13, 20260.200.200.200.200.20-4.88%5,050
Jan 12, 20260.210.210.210.210.21-1,018
Jan 9, 20260.210.210.210.210.217.89%15,000
Jan 8, 20260.200.200.190.190.19-13.64%3,753
Jan 7, 20260.210.220.210.220.2210.00%1,954
Jan 6, 20260.220.220.200.200.202.56%12,665
Jan 5, 20260.150.200.150.200.2034.48%278,075
Jan 2, 20260.150.150.140.150.15-30,004
Dec 31, 20250.150.150.150.150.15-143,300
Dec 29, 20250.150.150.150.150.15-3.33%7,229
Dec 24, 20250.150.150.150.150.15-4
Dec 23, 20250.150.150.150.150.153.45%241,389
Dec 22, 20250.150.150.150.150.15-6.45%17,300
Dec 19, 20250.160.160.160.160.16-29,708
Dec 18, 20250.180.180.160.160.16-16.22%173,941
Dec 15, 20250.190.190.190.190.19-9.76%20
Dec 11, 20250.200.210.200.210.212.50%25,003
Dec 10, 20250.200.200.200.200.20-25,528
Dec 9, 20250.200.200.200.200.202.56%2,805
Dec 8, 20250.200.200.200.200.208.33%20,000
Dec 4, 20250.180.180.180.180.18-32,391
Nov 28, 20250.200.200.180.180.18-2.70%45,968
Nov 26, 20250.200.200.190.190.19-27,556
Nov 20, 20250.200.200.190.190.19-7.50%115,190
Nov 19, 20250.200.200.200.200.20-10,000
Nov 18, 20250.240.240.190.200.20-4.76%215,308
Nov 13, 20250.210.210.210.210.212.44%1,610
Nov 12, 20250.250.250.210.210.21-10.87%22,000
Nov 11, 20250.230.230.230.230.23-4,579
Nov 10, 20250.250.250.230.230.23-8.00%40,020
Nov 6, 20250.250.250.250.250.252.04%15,991
Nov 5, 20250.250.250.210.250.25-2.00%21,477
Nov 4, 20250.250.250.250.250.2511.11%40,956
Nov 3, 20250.230.230.230.230.23-15,932
Oct 31, 20250.250.250.210.230.23-16.67%65,891
Oct 30, 20250.280.300.270.270.27-1.82%46,262
Oct 29, 20250.250.310.230.280.2814.58%418,035
Oct 28, 20250.150.240.150.240.2465.52%428,902
Oct 27, 20250.150.150.150.150.15-10,999
Oct 24, 20250.150.150.150.150.15-3.33%78,125
Oct 23, 20250.150.150.150.150.153.45%95,592
Oct 22, 20250.140.150.140.150.157.41%50,787
Oct 20, 20250.140.140.140.140.14-7,527
Oct 17, 20250.150.150.140.140.143.85%23,793
Oct 16, 20250.130.130.130.130.138.33%55,132
Oct 15, 20250.120.120.120.120.124.35%145,795
Oct 13, 20250.130.130.110.120.12-8.00%551,935
Oct 10, 20250.140.140.130.130.13-10.71%453,256
Oct 9, 20250.140.140.140.140.14-2,000
Oct 8, 20250.160.160.140.140.14-9.68%314,296
Oct 7, 20250.150.160.150.160.163.33%46,165
Oct 6, 20250.150.150.150.150.1511.11%20,014
Oct 3, 20250.150.160.140.140.14-10.00%231,643
Oct 2, 20250.150.150.150.150.153.45%26,807
Oct 1, 20250.150.150.150.150.153.57%18,140
Sep 30, 20250.140.140.140.140.14-14,552
Sep 29, 20250.140.140.140.140.14-163,418
Sep 26, 20250.140.140.140.140.143.70%31,751
Sep 25, 20250.150.150.140.140.14-6.90%135,811
Sep 24, 20250.150.150.150.150.15-3.33%79,819
Sep 23, 20250.160.160.150.150.15-39,492
Sep 22, 20250.160.160.150.150.15-3.23%5,132
Sep 19, 20250.160.160.160.160.16-13,136
Sep 18, 20250.160.160.160.160.16-37
Sep 17, 20250.160.160.150.160.16-53,604
Sep 16, 20250.160.160.160.160.16-39,847
Sep 15, 20250.160.160.150.160.163.33%65,399
Sep 12, 20250.150.150.150.150.15-8,666
Sep 11, 20250.160.160.150.150.15-3.23%274,190
Sep 10, 20250.160.160.160.160.16-6.06%57,955
Sep 9, 20250.180.180.170.170.17-5.71%61,050
Sep 8, 20250.190.190.180.180.18-5.41%168,203