Skip to main content
Rubicon Water Limited (ASX:RWL)
Australia flag Australia · Delayed Price · Currency is AUD
0.125
0.00 (0.00%)
Apr 29, 2026, 1:44 PM AEST

Rubicon Water Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.130.130.130.130.13-3.85%44,120
Apr 27, 20260.140.140.130.130.13-78,538
Apr 23, 20260.130.130.130.130.13-3.70%23,279
Apr 22, 20260.150.150.140.140.14-6.90%45,815
Apr 17, 20260.140.150.140.150.153.57%912
Apr 16, 20260.140.140.140.140.14-3.45%54,651
Apr 15, 20260.150.150.150.150.15-5,004
Apr 13, 20260.150.150.150.150.15-3.33%68,820
Apr 10, 20260.150.150.150.150.15-40,000
Apr 9, 20260.150.150.140.150.153.45%17,774
Apr 8, 20260.150.150.150.150.155.84%176,745
Apr 1, 20260.140.140.140.140.14-2.14%360,501
Mar 31, 20260.140.140.140.140.14-5,104
Mar 30, 20260.150.150.140.140.14-6.67%24,676
Mar 27, 20260.150.150.150.150.15-13,333
Mar 26, 20260.150.150.150.150.15-1,300
Mar 25, 20260.150.150.150.150.1520.00%15,004
Mar 24, 20260.150.150.130.130.13-19.35%2,885,775
Mar 23, 20260.140.160.140.160.16-219,125
Mar 20, 20260.160.160.160.160.163.33%10,087
Mar 19, 20260.150.150.150.150.15-6.25%49,295
Mar 18, 20260.160.170.160.160.163.23%102,368
Mar 16, 20260.160.160.160.160.16-8.82%9,842
Mar 13, 20260.170.170.170.170.17-42,560
Mar 11, 20260.180.180.170.170.17-5.56%39,003
Mar 10, 20260.180.180.180.180.18-2,788
Mar 9, 20260.180.180.180.180.18-5
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