Singapore markets closed
Straits Times Index
3,348.87 +12.28 (+0.37%) S&P 500
5,277.51 +42.03 (+0.80%) Dow
38,686.32 +574.82 (+1.51%) Nasdaq
16,735.02 -2.08 (-0.01%) Bitcoin USD
69,670.02 +1,828.62 (+2.70%) CMC Crypto 200
1,500.38 +32.45 (+2.21%)
Reliance Worldwide Corporation Limited (RWC.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jun 2024 | 4.9000 | 4.9200 | 4.8700 | 4.9100 | 4.9100 | 1,637,964 |
| 31 May 2024 | 4.9400 | 4.9400 | 4.7900 | 4.8500 | 4.8500 | 3,283,152 |
| 30 May 2024 | 4.7300 | 4.8600 | 4.7000 | 4.8400 | 4.8400 | 4,189,197 |
| 29 May 2024 | 4.7900 | 4.8300 | 4.6900 | 4.7100 | 4.7100 | 5,093,687 |
| 28 May 2024 | 4.8600 | 4.9400 | 4.8450 | 4.8700 | 4.8700 | 3,095,545 |
| 27 May 2024 | 4.9100 | 4.9300 | 4.8150 | 4.8500 | 4.8500 | 2,370,910 |
| 24 May 2024 | 4.8600 | 4.9150 | 4.8300 | 4.8300 | 4.8300 | 1,788,999 |
| 23 May 2024 | 4.7200 | 4.9500 | 4.7100 | 4.9500 | 4.9500 | 3,871,390 |
| 22 May 2024 | 4.9100 | 4.9200 | 4.7300 | 4.7700 | 4.7700 | 6,030,001 |
| 21 May 2024 | 4.9400 | 4.9700 | 4.8500 | 4.9000 | 4.9000 | 2,538,619 |
| 20 May 2024 | 5.0000 | 5.0300 | 4.9750 | 5.0200 | 5.0200 | 708,084 |
| 17 May 2024 | 5.0500 | 5.0600 | 4.9900 | 5.0100 | 5.0100 | 1,528,738 |
| 16 May 2024 | 5.1400 | 5.1800 | 5.0700 | 5.1400 | 5.1400 | 4,184,852 |
| 15 May 2024 | 5.0900 | 5.0950 | 5.0150 | 5.0500 | 5.0500 | 1,589,916 |
| 14 May 2024 | 5.0200 | 5.0800 | 5.0100 | 5.0500 | 5.0500 | 1,473,115 |
| 13 May 2024 | 5.0000 | 5.0200 | 4.9400 | 5.0100 | 5.0100 | 687,986 |
| 10 May 2024 | 5.0400 | 5.0800 | 5.0000 | 5.0000 | 5.0000 | 1,201,567 |
| 09 May 2024 | 5.0400 | 5.0400 | 4.9550 | 5.0100 | 5.0100 | 2,364,735 |
| 08 May 2024 | 5.0500 | 5.0900 | 4.9950 | 5.0200 | 5.0200 | 2,177,419 |
| 07 May 2024 | 5.0400 | 5.0600 | 4.9900 | 5.0600 | 5.0600 | 3,135,182 |
| 06 May 2024 | 5.0400 | 5.0400 | 4.9450 | 4.9900 | 4.9900 | 1,529,333 |
| 03 May 2024 | 5.0200 | 5.0400 | 4.9850 | 5.0100 | 5.0100 | 2,046,496 |
| 02 May 2024 | 5.0900 | 5.1000 | 4.9800 | 5.0000 | 5.0000 | 14,929,909 |
| 01 May 2024 | 5.0800 | 5.1400 | 4.9950 | 5.0300 | 5.0300 | 1,827,669 |
| 30 Apr 2024 | 5.1900 | 5.2000 | 5.1100 | 5.1800 | 5.1800 | 1,841,154 |
| 29 Apr 2024 | 5.1900 | 5.2100 | 5.0950 | 5.2100 | 5.2100 | 1,893,999 |
| 26 Apr 2024 | 5.1500 | 5.2000 | 5.0950 | 5.1100 | 5.1100 | 1,981,969 |
| 24 Apr 2024 | 5.2300 | 5.2400 | 5.1500 | 5.2300 | 5.2300 | 1,849,626 |
| 23 Apr 2024 | 5.1300 | 5.2200 | 5.1000 | 5.2100 | 5.2100 | 7,152,962 |
| 22 Apr 2024 | 5.1600 | 5.1900 | 5.0800 | 5.1100 | 5.1100 | 2,037,629 |
| 19 Apr 2024 | 5.0900 | 5.1700 | 5.0000 | 5.0600 | 5.0600 | 2,664,046 |
| 18 Apr 2024 | 5.1900 | 5.2200 | 5.1600 | 5.1800 | 5.1800 | 4,064,707 |
| 17 Apr 2024 | 5.2800 | 5.3000 | 5.1900 | 5.1900 | 5.1900 | 1,360,898 |
| 16 Apr 2024 | 5.2500 | 5.2750 | 5.1500 | 5.2300 | 5.2300 | 4,826,874 |
| 15 Apr 2024 | 5.3500 | 5.4100 | 5.3000 | 5.3200 | 5.3200 | 2,790,932 |
| 12 Apr 2024 | 5.4000 | 5.4800 | 5.3800 | 5.4200 | 5.4200 | 1,433,550 |
| 11 Apr 2024 | 5.3400 | 5.4400 | 5.3000 | 5.4400 | 5.4400 | 2,849,182 |
| 10 Apr 2024 | 5.4500 | 5.4900 | 5.3800 | 5.4200 | 5.4200 | 3,818,097 |
| 09 Apr 2024 | 5.6600 | 5.6800 | 5.5000 | 5.5100 | 5.5100 | 1,529,553 |
| 08 Apr 2024 | 5.6200 | 5.6900 | 5.5600 | 5.6500 | 5.6500 | 1,538,987 |
| 05 Apr 2024 | 5.6100 | 5.6550 | 5.5400 | 5.5700 | 5.5700 | 2,308,090 |
| 04 Apr 2024 | 5.8000 | 5.8300 | 5.6400 | 5.6600 | 5.6600 | 2,446,665 |
| 03 Apr 2024 | 5.7000 | 5.7600 | 5.6400 | 5.7500 | 5.7500 | 3,467,674 |
| 02 Apr 2024 | 5.7300 | 5.7900 | 5.6900 | 5.7800 | 5.7800 | 3,161,681 |
| 28 Mar 2024 | 5.8000 | 5.8300 | 5.7300 | 5.7500 | 5.7500 | 2,792,860 |
| 27 Mar 2024 | 5.7100 | 5.7600 | 5.6550 | 5.6900 | 5.6900 | 2,523,854 |
| 26 Mar 2024 | 5.7900 | 5.8300 | 5.7400 | 5.7400 | 5.7400 | 1,791,425 |
| 25 Mar 2024 | 5.8000 | 5.9000 | 5.8000 | 5.8700 | 5.8700 | 1,555,238 |
| 22 Mar 2024 | 5.6900 | 5.7900 | 5.6400 | 5.7700 | 5.7700 | 1,187,451 |
| 21 Mar 2024 | 5.8600 | 5.8800 | 5.6900 | 5.7200 | 5.7200 | 2,844,089 |
| 20 Mar 2024 | 5.7200 | 5.7400 | 5.6600 | 5.6900 | 5.6900 | 1,690,512 |
| 19 Mar 2024 | 5.7100 | 5.7500 | 5.5900 | 5.6600 | 5.6600 | 1,455,537 |
| 18 Mar 2024 | 5.6000 | 5.7600 | 5.5800 | 5.7600 | 5.7600 | 3,265,944 |
| 15 Mar 2024 | 5.6600 | 5.6800 | 5.5650 | 5.6300 | 5.6300 | 3,947,432 |
| 14 Mar 2024 | 5.6600 | 5.8200 | 5.6400 | 5.7400 | 5.7400 | 3,042,003 |
| 13 Mar 2024 | 5.5900 | 5.6650 | 5.5800 | 5.6600 | 5.6600 | 1,319,003 |
| 12 Mar 2024 | 5.6300 | 5.6700 | 5.5100 | 5.5500 | 5.5500 | 2,373,265 |
| 11 Mar 2024 | 5.6200 | 5.6400 | 5.5400 | 5.6200 | 5.6200 | 1,649,276 |
| 08 Mar 2024 | 5.6500 | 5.7300 | 5.5900 | 5.6900 | 5.6900 | 2,246,072 |
| 07 Mar 2024 | 5.6000 | 5.6650 | 5.5500 | 5.6200 | 5.6200 | 2,214,066 |
| 06 Mar 2024 | 5.5300 | 5.5600 | 5.4600 | 5.5500 | 5.5500 | 1,774,367 |
| 06 Mar 2024 | 0.03459 Dividend | |||||
| 05 Mar 2024 | 5.5100 | 5.5950 | 5.4550 | 5.5600 | 5.5254 | 1,918,016 |
| 04 Mar 2024 | 5.5400 | 5.5500 | 5.4800 | 5.5400 | 5.5055 | 1,676,836 |
| 01 Mar 2024 | 5.5000 | 5.6700 | 5.4800 | 5.5400 | 5.5055 | 2,272,135 |
| 29 Feb 2024 | 5.2700 | 5.4950 | 5.2400 | 5.4800 | 5.4459 | 3,194,953 |
| 28 Feb 2024 | 5.3000 | 5.4000 | 5.2600 | 5.3500 | 5.3167 | 2,590,421 |
| 27 Feb 2024 | 5.2800 | 5.3800 | 5.2500 | 5.2700 | 5.2372 | 2,400,816 |
| 26 Feb 2024 | 5.2500 | 5.3200 | 5.1700 | 5.3100 | 5.2770 | 1,736,055 |
| 23 Feb 2024 | 5.3900 | 5.4200 | 5.2700 | 5.2700 | 5.2372 | 7,224,396 |
| 22 Feb 2024 | 5.2100 | 5.3600 | 5.1750 | 5.3600 | 5.3267 | 5,636,406 |
| 21 Feb 2024 | 5.1800 | 5.1900 | 5.0300 | 5.1800 | 5.1478 | 4,312,338 |
| 20 Feb 2024 | 4.9100 | 5.1650 | 4.9100 | 5.1100 | 5.0782 | 9,349,698 |
| 19 Feb 2024 | 4.5500 | 4.8400 | 4.4800 | 4.7000 | 4.6708 | 4,568,631 |
| 16 Feb 2024 | 4.5300 | 4.5800 | 4.3600 | 4.4100 | 4.3826 | 2,407,623 |
| 15 Feb 2024 | 4.4600 | 4.5200 | 4.4200 | 4.4700 | 4.4422 | 1,924,013 |
| 14 Feb 2024 | 4.2900 | 4.4200 | 4.2900 | 4.4200 | 4.3925 | 1,538,108 |
| 13 Feb 2024 | 4.4900 | 4.5100 | 4.2900 | 4.3100 | 4.2832 | 1,608,910 |
| 12 Feb 2024 | 4.3500 | 4.4400 | 4.3500 | 4.4000 | 4.3726 | 1,898,186 |
| 09 Feb 2024 | 4.3500 | 4.3500 | 4.2900 | 4.3300 | 4.3031 | 1,272,904 |
| 08 Feb 2024 | 4.3100 | 4.3300 | 4.2800 | 4.3000 | 4.2732 | 1,434,288 |
| 07 Feb 2024 | 4.3000 | 4.3100 | 4.2300 | 4.2800 | 4.2534 | 2,199,129 |
| 06 Feb 2024 | 4.1700 | 4.2000 | 4.1600 | 4.2000 | 4.1739 | 1,296,686 |
| 05 Feb 2024 | 4.1900 | 4.2300 | 4.1500 | 4.2000 | 4.1739 | 703,942 |
| 02 Feb 2024 | 4.2000 | 4.2350 | 4.2000 | 4.2300 | 4.2037 | 1,610,001 |
| 01 Feb 2024 | 4.2200 | 4.2500 | 4.1650 | 4.1700 | 4.1441 | 1,582,795 |
| 31 Jan 2024 | 4.1900 | 4.2450 | 4.1500 | 4.2400 | 4.2136 | 1,860,626 |
| 30 Jan 2024 | 4.2000 | 4.2700 | 4.1400 | 4.1600 | 4.1341 | 2,523,392 |
| 29 Jan 2024 | 4.2000 | 4.2150 | 4.1400 | 4.1500 | 4.1242 | 2,412,847 |
| 25 Jan 2024 | 4.3300 | 4.3300 | 4.1900 | 4.1900 | 4.1639 | 1,200,311 |
| 24 Jan 2024 | 4.3100 | 4.3300 | 4.2600 | 4.2900 | 4.2633 | 880,036 |
| 23 Jan 2024 | 4.2900 | 4.3600 | 4.2900 | 4.3400 | 4.3130 | 1,242,140 |
| 22 Jan 2024 | 4.3400 | 4.3600 | 4.2950 | 4.3200 | 4.2931 | 1,254,134 |
| 19 Jan 2024 | 4.2200 | 4.2900 | 4.2100 | 4.2400 | 4.2136 | 1,572,226 |
| 18 Jan 2024 | 4.1600 | 4.2000 | 4.1300 | 4.1900 | 4.1639 | 2,202,709 |
| 17 Jan 2024 | 4.2600 | 4.2700 | 4.1600 | 4.1700 | 4.1441 | 2,233,970 |
| 16 Jan 2024 | 4.3800 | 4.3800 | 4.2350 | 4.2400 | 4.2136 | 1,825,402 |
| 15 Jan 2024 | 4.3600 | 4.3700 | 4.3300 | 4.3600 | 4.3329 | 148,381 |
| 12 Jan 2024 | 4.3800 | 4.4300 | 4.3800 | 4.3800 | 4.3528 | 2,895,384 |
| 11 Jan 2024 | 4.4200 | 4.4600 | 4.3600 | 4.4100 | 4.3826 | 3,921,910 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.