Skip to main content
Rubicon Water Limited (ASX:RWL)
Australia flag Australia · Delayed Price · Currency is AUD
0.180
0.00 (0.00%)
At close: Dec 4, 2025

Rubicon Water Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 5, 20250.190.190.190.190.19-4,900
Sep 4, 20250.180.190.180.190.195.71%38,118
Sep 3, 20250.170.180.170.180.186.06%123,892
Sep 2, 20250.170.170.150.170.17-8.33%307,175
Sep 1, 20250.180.180.180.180.18-2.70%29,503
Aug 29, 20250.190.190.190.190.192.78%10
Aug 28, 20250.180.190.180.180.18-12.20%34,825
Aug 27, 20250.210.210.190.210.217.89%37,093
Aug 26, 20250.190.210.190.190.195.56%486,719
Aug 25, 20250.190.200.180.180.18-148,861
Aug 22, 20250.170.180.170.180.185.88%2,245
Aug 20, 20250.180.180.170.170.17-86,955
Aug 19, 20250.170.170.170.170.17-19.05%600
Aug 18, 20250.190.210.190.210.2123.53%33,381
Aug 14, 20250.170.170.170.170.17-26
Aug 13, 20250.180.180.170.170.17-10.53%119,382
Aug 12, 20250.190.190.190.190.19-5.00%40,028
Aug 11, 20250.200.200.200.200.20-2,124
Aug 5, 20250.190.200.180.200.20-14,686
Aug 4, 20250.200.200.200.200.205.26%10,000
Jul 31, 20250.190.190.190.190.19-9.52%25,000
Jul 30, 20250.210.210.210.210.215.00%187
Jul 29, 20250.200.200.200.200.202.56%2,500
Jul 28, 20250.200.200.200.200.20-42,000
Jul 25, 20250.200.200.200.200.20-3,380
Jul 24, 20250.200.210.200.200.20-2.50%33,349
Jul 18, 20250.190.200.190.200.2017.65%12,796
Jul 17, 20250.180.180.170.170.17-15,000
Jul 16, 20250.170.170.170.170.17-10.53%15,169
Jul 15, 20250.200.200.190.190.19-2.56%188,643
Jul 14, 20250.200.200.200.200.20-77,933
Jul 11, 20250.210.210.200.200.20-7.14%30,004
Jul 10, 20250.210.210.210.210.212.44%6,289
Jul 9, 20250.190.210.190.210.2113.89%71,609
Jul 7, 20250.180.180.180.180.1812.50%11,019
Jul 3, 20250.170.170.160.160.16-3.03%82,414
Jul 2, 20250.170.170.170.170.17-2.94%81,833
Jul 1, 20250.160.170.160.170.17-2.86%95,000
Jun 30, 20250.180.180.170.180.1816.67%127,325
Jun 26, 20250.170.170.150.150.15-11.76%159,000
Jun 25, 20250.190.190.170.170.17-52,454
Jun 24, 20250.170.170.170.170.17-8.11%2,385
Jun 23, 20250.190.190.190.190.19-42,524
Jun 20, 20250.190.190.190.190.19-6,467
Jun 19, 20250.200.200.190.190.19-11.90%145,192
Jun 18, 20250.210.210.210.210.21-75,981
Jun 17, 20250.210.210.210.210.2110.53%1,100
Jun 16, 20250.190.190.190.190.19-56,151