ASX - Delayed Quote AUD

Rubicon Water Limited (RWL.AX)

0.2400
0.0000
(0.00%)
At close: 12:33:39 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
May 22, 20250.25500.26000.24000.24000.240056,744
May 21, 20250.24000.24000.24000.24000.24003,000
May 20, 20250.24000.24000.24000.24000.2400-
May 19, 20250.24000.24000.24000.24000.2400-
May 16, 20250.24000.24000.24000.24000.240015,474
May 15, 20250.25000.25000.24000.24000.24004,541
May 14, 20250.22500.22500.22500.22500.22501,000,481
May 13, 20250.22500.22500.22500.22500.225015,639
May 12, 20250.23500.23500.22500.22500.225030,379
May 9, 20250.23500.23500.23500.23500.2350-
May 8, 20250.23500.23500.23500.23500.2350-
May 7, 20250.23500.23500.23500.23500.235020,482
May 6, 20250.24000.24000.24000.24000.2400-
May 5, 20250.24000.24000.24000.24000.240015,000
May 2, 20250.25000.25000.25000.25000.2500116,447
May 1, 20250.25500.25500.25500.25500.2550198
Apr 30, 20250.25500.25500.25500.25500.25504,720
Apr 29, 20250.25000.25000.25000.25000.2500-
Apr 28, 20250.25000.25000.25000.25000.2500-
Apr 24, 20250.25500.25500.25000.25000.250040,000
Apr 23, 20250.25000.25000.25000.25000.2500-
Apr 22, 20250.25000.25000.25000.25000.2500-
Apr 17, 20250.25000.25000.25000.25000.2500-
Apr 16, 20250.25000.25000.25000.25000.2500-
Apr 15, 20250.25000.25000.25000.25000.2500-
Apr 14, 20250.25000.25000.25000.25000.2500-
Apr 11, 20250.25000.25000.25000.25000.2500-
Apr 10, 20250.25500.25500.25000.25000.250030,000
Apr 9, 20250.25000.25500.25000.25500.255018,814
Apr 8, 20250.26000.26500.26000.26000.260081,681
Apr 7, 20250.25000.25000.25000.25000.250030,000
Apr 4, 20250.27500.27500.27500.27500.275048,650
Apr 3, 20250.27500.27500.27500.27500.2750-
Apr 2, 20250.27500.27500.27500.27500.2750-
Apr 1, 20250.27500.27500.27500.27500.2750-
Mar 31, 20250.28000.28000.27500.27500.27503,903
Mar 28, 20250.29000.29000.28000.28000.280046,440
Mar 27, 20250.25500.25500.25500.25500.2550-
Mar 26, 20250.27000.27000.25500.25500.255060,000
Mar 25, 20250.29500.29500.29500.29500.2950-
Mar 24, 20250.30500.30500.29500.29500.29501,314
Mar 21, 20250.29000.29000.29000.29000.2900-
Mar 20, 20250.29000.29000.29000.29000.290051,902
Mar 19, 20250.28000.29000.27500.29000.2900264,861
Mar 18, 20250.28000.28000.27500.27500.2750196,996
Mar 17, 20250.28000.28000.28000.28000.2800-
Mar 14, 20250.28000.28000.27000.28000.280037,143
Mar 13, 20250.26000.26000.25500.25500.255033,381
Mar 12, 20250.26500.28000.26500.28000.2800105,544
Mar 11, 20250.23500.23500.23500.23500.23503,010
Mar 10, 20250.22500.22500.22500.22500.2250-
Mar 7, 20250.25000.25000.22500.22500.22505,119
Mar 6, 20250.29000.29000.28000.28000.280064,741
Mar 5, 20250.29000.29000.28000.28000.28005,259
Mar 4, 20250.29500.29500.29500.29500.295015,000
Mar 3, 20250.29000.30000.29000.30000.3000130,512
Feb 28, 20250.26000.28500.26000.28500.285026,741
Feb 27, 20250.25000.26000.25000.26000.260020,091
Feb 26, 20250.25000.27000.24500.25000.250098,608
Feb 25, 20250.26000.26000.26000.26000.26003,845
Feb 24, 20250.26500.26500.26500.26500.26505,015
Feb 21, 20250.29000.29500.26500.26500.265038,919
Feb 20, 20250.29000.29000.29000.29000.29001,717
Feb 19, 20250.30000.30000.28500.28500.285011,133
Feb 18, 20250.30000.30000.30000.30000.3000-
Feb 17, 20250.30000.30000.30000.30000.3000-
Feb 14, 20250.30000.30000.30000.30000.30005,000
Feb 13, 20250.31000.31000.31000.31000.3100-
Feb 12, 20250.31000.31000.31000.31000.3100-
Feb 11, 20250.31000.31000.31000.31000.31001,929
Feb 10, 20250.31000.31000.30500.30500.3050991,020
Feb 7, 20250.34000.34000.34000.34000.3400-
Feb 6, 20250.34000.34000.34000.34000.3400-
Feb 5, 20250.36000.36000.34000.34000.340012,460
Feb 4, 20250.36000.36000.36000.36000.360020,297
Feb 3, 20250.35500.35500.35500.35500.35507,667
Jan 31, 20250.35500.35500.35500.35500.3550-
Jan 30, 20250.35500.35500.35500.35500.3550929
Jan 29, 20250.36000.36000.36000.36000.3600-
Jan 28, 20250.36000.36000.36000.36000.3600-
Jan 24, 20250.36000.36000.36000.36000.3600943
Jan 23, 20250.36000.36000.36000.36000.3600-
Jan 22, 20250.36000.36000.36000.36000.360014,870
Jan 21, 20250.35500.35500.35500.35500.355014,071
Jan 20, 20250.37000.37000.37000.37000.37008,000
Jan 17, 20250.34000.34000.34000.34000.3400-
Jan 16, 20250.34000.34000.34000.34000.3400-
Jan 15, 20250.34000.34000.34000.34000.3400-
Jan 14, 20250.34000.34000.34000.34000.3400-
Jan 13, 20250.34000.34000.34000.34000.3400-
Jan 10, 20250.34000.34000.34000.34000.3400-
Jan 9, 20250.33500.34000.33500.34000.340092,968
Jan 8, 20250.29000.29000.29000.29000.2900-
Jan 7, 20250.29000.29000.29000.29000.2900-
Jan 6, 20250.29000.29000.29000.29000.2900-
Jan 3, 20250.29000.29000.29000.29000.2900-
Jan 2, 20250.29000.29000.29000.29000.29009,307
Dec 31, 20240.29000.29000.29000.29000.2900-
Dec 30, 20240.29000.29000.29000.29000.2900-
Dec 27, 20240.29000.29000.29000.29000.29001,000
Dec 24, 20240.29000.29000.29000.29000.2900-
Dec 23, 20240.30500.30500.29000.29000.29002,000
Dec 20, 20240.30000.30000.30000.30000.3000-
Dec 19, 20240.30000.30000.30000.30000.3000-
Dec 18, 20240.30000.30000.30000.30000.300025,000
Dec 17, 20240.30000.30000.30000.30000.3000-
Dec 16, 20240.30000.30000.30000.30000.30001,014,300
Dec 13, 20240.29000.29000.29000.29000.2900-
Dec 12, 20240.29000.29000.29000.29000.2900-
Dec 11, 20240.29500.29500.29000.29000.290031,393
Dec 10, 20240.29000.29000.29000.29000.29001,121
Dec 9, 20240.28000.28000.28000.28000.2800-
Dec 6, 20240.28750.28750.28000.28000.280012,558
Dec 5, 20240.30000.30000.28000.28500.2850120,675
Dec 4, 20240.33000.33000.30000.30000.300085,000
Dec 3, 20240.35000.35000.33500.34000.340073,151
Dec 2, 20240.33500.33500.33500.33500.3350-
Nov 29, 20240.34000.34000.33500.33500.33502,500
Nov 28, 20240.32500.33500.32500.33500.335018,101
Nov 27, 20240.32500.32500.32500.32500.3250614
Nov 26, 20240.32000.32500.32000.32500.325011,221
Nov 25, 20240.34500.34500.32500.32500.325045,000
Nov 22, 20240.35500.36000.35500.36000.36009,807
Nov 21, 20240.36000.36000.36000.36000.360012,193
Nov 20, 20240.36000.36000.36000.36000.360061,000
Nov 19, 20240.37000.37000.37000.37000.3700-
Nov 18, 20240.37000.37000.37000.37000.3700-
Nov 15, 20240.37500.37500.37000.37000.37009,400
Nov 14, 20240.36000.36000.36000.36000.3600-
Nov 13, 20240.36500.36500.36000.36000.360021,603
Nov 12, 20240.36500.36500.36000.36500.365048,688
Nov 11, 20240.37500.37500.37500.37500.3750-
Nov 8, 20240.37500.37500.37500.37500.375029,500
Nov 7, 20240.40000.40000.39500.39500.395062,997
Nov 6, 20240.42000.42000.40500.41000.410053,130
Nov 5, 20240.40500.41500.40500.41500.415058,382
Nov 4, 20240.34000.40000.34000.40000.400069,664
Nov 1, 20240.33500.34000.33500.34000.340069,173
Oct 31, 20240.32500.32500.32500.32500.325031,000
Oct 30, 20240.31500.31500.31500.31500.3150-
Oct 29, 20240.32000.33000.31000.31500.3150126,495
Oct 28, 20240.34000.34500.33500.33500.335071,427
Oct 25, 20240.34000.34000.34000.34000.3400833
Oct 24, 20240.33000.34500.33000.34000.340022,829
Oct 23, 20240.30000.33000.30000.33000.330083,275
Oct 22, 20240.29500.29500.28500.29000.290030,000
Oct 21, 20240.29000.29000.29000.29000.29001,900
Oct 18, 20240.27000.28000.27000.28000.280062,918
Oct 17, 20240.26000.26500.26000.26500.265055,189
Oct 16, 20240.24500.25000.24500.24500.245077,255
Oct 15, 20240.23500.23500.23000.23500.235037,855
Oct 14, 20240.25000.25000.25000.25000.2500-
Oct 11, 20240.25500.25500.24500.25000.2500595,452
Oct 10, 20240.25000.25000.25000.25000.2500252,119
Oct 9, 20240.25000.25000.24500.24500.245022,678
Oct 8, 20240.24500.25000.24500.25000.250026,329
Oct 7, 20240.24500.24500.24500.24500.2450-
Oct 4, 20240.26000.26000.24500.24500.2450155,082
Oct 3, 20240.26000.26000.26000.26000.2600-
Oct 2, 20240.26000.26000.26000.26000.2600-
Oct 1, 20240.26000.26000.26000.26000.26002,816
Sep 30, 20240.25000.25500.25000.25500.25501,501
Sep 27, 20240.25000.25000.25000.25000.2500-
Sep 26, 20240.25000.25500.25000.25000.250051,615
Sep 25, 20240.24000.27000.24000.25500.255075,098
Sep 24, 20240.24000.24500.24000.24500.245020,211
Sep 23, 20240.24500.24500.24500.24500.245017,370
Sep 20, 20240.25000.25000.24500.24500.24502,750
Sep 19, 20240.24000.25000.24000.24500.24508,000
Sep 18, 20240.24500.24500.24500.24500.2450-
Sep 17, 20240.24500.24500.24500.24500.24509,971
Sep 16, 20240.25000.25000.25000.25000.2500-
Sep 13, 20240.25000.25000.25000.25000.250015,000
Sep 12, 20240.26000.26000.26000.26000.2600-
Sep 11, 20240.26000.26000.26000.26000.260029,984
Sep 10, 20240.25000.25000.25000.25000.250081,772
Sep 9, 20240.26000.26000.24500.25000.250039,766
Sep 6, 20240.27000.27000.27000.27000.2700-
Sep 5, 20240.26000.27000.26000.27000.27003,884
Sep 4, 20240.26000.26000.26000.26000.26001,227
Sep 3, 20240.26000.27500.26000.27500.27502,366
Sep 2, 20240.25000.25000.25000.25000.2500-
Aug 30, 20240.25000.25000.25000.25000.2500-
Aug 29, 20240.25500.25500.25000.25000.250039,720
Aug 28, 20240.25500.25500.25000.25000.25001,910
Aug 27, 20240.26000.26000.25000.25500.25509,687
Aug 26, 20240.25000.25000.25000.25000.250021,887
Aug 23, 20240.22500.26000.22500.26000.26008,018
Aug 22, 20240.24000.25000.22000.22000.220073,468
Aug 21, 20240.24000.24000.24000.24000.2400-
Aug 20, 20240.21500.24000.21500.24000.240026,607
Aug 19, 20240.23000.23000.22000.22500.22501,145,416
Aug 16, 20240.22500.23000.22500.23000.2300140,991
Aug 15, 20240.23000.23000.22500.22500.2250154,174
Aug 14, 20240.23000.23000.22500.23000.2300186,054
Aug 13, 20240.23000.23000.22500.22500.2250651,799
Aug 12, 20240.23000.23500.23000.23000.2300661,614
Aug 9, 20240.23000.23000.22000.23000.2300813,235
Aug 8, 20240.27000.27000.22000.22000.2200158,669
Aug 7, 20240.26000.30000.26000.26000.2600565,057
Aug 6, 20240.32000.32000.32000.32000.3200-
Aug 5, 20240.32000.32000.32000.32000.3200-
Aug 2, 20240.32000.32000.32000.32000.3200-
Aug 1, 20240.32000.32000.32000.32000.3200-
Jul 31, 20240.32000.32000.32000.32000.3200-
Jul 30, 20240.32000.32000.32000.32000.320022,000
Jul 29, 20240.33500.33500.33000.33000.330033,744
Jul 26, 20240.33000.33000.33000.33000.3300-
Jul 25, 20240.33000.33000.33000.33000.330028,109
Jul 24, 20240.34500.34500.32000.32000.320094,907
Jul 23, 20240.34000.34000.34000.34000.3400-
Jul 22, 20240.34000.34000.34000.34000.340011,331
Jul 19, 20240.33000.34000.33000.34000.340092,000
Jul 18, 20240.34000.34000.33000.33000.330028,007
Jul 17, 20240.34000.34000.34000.34000.340025,570
Jul 16, 20240.34000.34000.34000.34000.340042,430
Jul 15, 20240.34000.34000.33500.34000.3400164,264
Jul 12, 20240.32500.33000.32500.33000.330030
Jul 11, 20240.33000.33000.33000.33000.3300-
Jul 10, 20240.32500.33000.32500.33000.33001,276
Jul 9, 20240.33000.33000.33000.33000.3300-
Jul 8, 20240.33000.33000.33000.33000.330075
Jul 5, 20240.33000.33000.33000.33000.33003,671
Jul 4, 20240.33000.33000.33000.33000.33003,329
Jul 3, 20240.35500.35500.33000.33000.330076,922
Jul 2, 20240.33000.33000.33000.33000.3300-
Jul 1, 20240.33000.33000.33000.33000.3300-
Jun 28, 20240.32000.33000.32000.33000.3300118,987
Jun 27, 20240.32000.32000.32000.32000.32002,187
Jun 26, 20240.32000.32000.32000.32000.32003,686
Jun 25, 20240.32000.32000.32000.32000.32001,000
Jun 24, 20240.33000.33000.33000.33000.33005,219
Jun 21, 20240.33500.33500.33000.33250.332513,190
Jun 20, 20240.33000.33500.33000.33000.330052,062
Jun 19, 20240.33500.33500.33500.33500.3350-
Jun 18, 20240.33500.33500.33000.33500.335030,358
Jun 17, 20240.38000.38000.33000.33000.330046,212
Jun 14, 20240.38000.38000.38000.38000.380028,900
Jun 13, 20240.40000.40000.40000.40000.400054,300
Jun 12, 20240.40500.40500.40500.40500.4050-
Jun 11, 20240.40000.40500.40000.40500.40506,788
Jun 7, 20240.42000.42000.40000.40000.400015,000
Jun 6, 20240.40000.40000.40000.40000.4000-
Jun 5, 20240.40000.40000.40000.40000.40007,500
Jun 4, 20240.44500.44500.40500.40500.405017,652
Jun 3, 20240.40000.45000.40000.45000.450037,919
May 31, 20240.43000.43000.42500.42500.4250373
May 30, 20240.42500.43000.42500.43000.430011,910
May 29, 20240.43000.43000.43000.43000.4300-
May 28, 20240.45000.45000.43000.43000.430012,544
May 27, 20240.45000.45000.45000.45000.4500-
May 24, 20240.45000.45000.45000.45000.45005,100
May 23, 20240.46000.46000.46000.46000.4600-
May 22, 20240.48000.48000.46000.46000.46002,068