Rubicon Water Limited RWL
ASX · Australia · Producer Manufacturing
AUD 0.3450+0.03 (+11.29%)
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | AUD 0.34 | +11.29% | AUD 0.31 | AUD 0.38 | AUD 0.31 | 201.73K |
| 2026-09-30 | AUD 0.31 | +3.33% | AUD 0.31 | AUD 0.31 | AUD 0.30 | 31.37K |
| 2026-09-29 | AUD 0.30 | -3.23% | AUD 0.31 | AUD 0.32 | AUD 0.27 | 181.35K |
| 2026-09-28 | AUD 0.31 | +1.64% | AUD 0.29 | AUD 0.38 | AUD 0.29 |
| 533.65K |
| 2026-09-25 | AUD 0.31 | +27.08% | AUD 0.25 | AUD 0.35 | AUD 0.25 | 599.72K |
| 2026-09-24 | AUD 0.24 | +11.63% | AUD 0.22 | AUD 0.24 | AUD 0.22 | 618.36K |
| 2026-09-23 | AUD 0.22 | +2.38% | AUD 0.22 | AUD 0.22 | AUD 0.20 | 159.44K |
| 2026-09-22 | AUD 0.21 | +7.69% | AUD 0.19 | AUD 0.21 | AUD 0.19 | 80.00K |
| 2026-09-21 | AUD 0.19 | +8.33% | AUD 0.20 | AUD 0.20 | AUD 0.19 | 3.39K |
| 2026-09-18 | AUD 0.18 | 0.00% | AUD 0.18 | AUD 0.18 | AUD 0.18 | 0 |
| 2026-09-17 | AUD 0.18 | -5.26% | AUD 0.19 | AUD 0.20 | AUD 0.18 | 30.70K |
| 2026-09-16 | AUD 0.19 | 0.00% | AUD 0.19 | AUD 0.19 | AUD 0.19 | 90.96K |
| 2026-09-15 | AUD 0.19 | -2.56% | AUD 0.20 | AUD 0.20 | AUD 0.19 | 117.19K |
| 2026-09-14 | AUD 0.19 | +18.18% | AUD 0.19 | AUD 0.22 | AUD 0.19 | 346.96K |
| 2026-09-11 | AUD 0.17 | 0.00% | AUD 0.17 | AUD 0.20 | AUD 0.17 | 478.38K |
| 2026-09-10 | AUD 0.17 | +3.13% | AUD 0.17 | AUD 0.17 | AUD 0.17 | 144.74K |
| 2026-09-09 | AUD 0.16 | -3.03% | AUD 0.16 | AUD 0.16 | AUD 0.16 | 7.91K |
| 2026-09-08 | AUD 0.17 | 0.00% | AUD 0.17 | AUD 0.17 | AUD 0.17 | 4.77K |
| 2026-09-07 | AUD 0.17 | +3.13% | AUD 0.16 | AUD 0.17 | AUD 0.16 | 89.14K |
| 2026-09-04 | AUD 0.16 | 0.00% | AUD 0.16 | AUD 0.16 | AUD 0.16 | 300 |
| 2026-09-03 | AUD 0.16 | 0.00% | AUD 0.16 | AUD 0.16 | AUD 0.16 | 21.09K |
| 2026-09-02 | AUD 0.16 | -3.03% | AUD 0.17 | AUD 0.17 | AUD 0.16 | 25.43K |
| 2026-09-01 | AUD 0.17 | +3.13% | AUD 0.16 | AUD 0.17 | AUD 0.16 | 195.60K |
| 2026-08-31 | AUD 0.16 | -3.03% | AUD 0.16 | AUD 0.16 | AUD 0.16 | 87.17K |
| 2026-08-28 | AUD 0.17 | +3.13% | AUD 0.16 | AUD 0.17 | AUD 0.16 | 95.90K |
| 2026-08-27 | AUD 0.16 | +10.34% | AUD 0.14 | AUD 0.16 | AUD 0.14 | 267.89K |
| 2026-08-26 | AUD 0.14 | 0.00% | AUD 0.15 | AUD 0.16 | AUD 0.14 | 189.04K |
| 2026-08-25 | AUD 0.14 | -3.33% | AUD 0.15 | AUD 0.17 | AUD 0.14 | 129.08K |
| 2026-08-24 | AUD 0.15 | -21.05% | AUD 0.19 | AUD 0.19 | AUD 0.14 | 264.40K |
| 2026-08-21 | AUD 0.19 | -5.00% | AUD 0.20 | AUD 0.20 | AUD 0.18 | 288.18K |
| 2026-08-20 | AUD 0.20 | +42.86% | AUD 0.16 | AUD 0.20 | AUD 0.16 | 1.12M |
| 2026-08-19 | AUD 0.14 | +16.67% | AUD 0.12 | AUD 0.14 | AUD 0.12 | 348.13K |
| 2026-08-18 | AUD 0.12 | +9.09% | AUD 0.12 | AUD 0.12 | AUD 0.12 | 24.90K |
| 2026-08-17 | AUD 0.11 | 0.00% | AUD 0.12 | AUD 0.12 | AUD 0.11 | 159.91K |
| 2026-08-14 | AUD 0.11 | 0.00% | AUD 0.11 | AUD 0.11 | AUD 0.11 | 20.00K |
| 2026-08-13 | AUD 0.11 | 0.00% | AUD 0.11 | AUD 0.11 | AUD 0.10 | 456.28K |
| 2026-08-12 | AUD 0.11 | -8.33% | AUD 0.12 | AUD 0.12 | AUD 0.11 | 9.36K |
| 2026-08-11 | AUD 0.12 | +33.33% | AUD 0.12 | AUD 0.14 | AUD 0.12 | 378.00K |
| 2026-08-10 | AUD 0.09 | +12.50% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 334 |
| 2026-08-07 | AUD 0.08 | 0.00% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 0 |
| 2026-08-06 | AUD 0.08 | +9.59% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 87.00K |
| 2026-08-05 | AUD 0.07 | +12.31% | AUD 0.08 | AUD 0.08 | AUD 0.07 | 45.00K |
| 2026-08-04 | AUD 0.06 | 0.00% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 0 |
| 2026-08-03 | AUD 0.06 | 0.00% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 0 |
| 2026-07-31 | AUD 0.06 | 0.00% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 0 |
| 2026-07-30 | AUD 0.06 | +8.33% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 5 |
| 2026-07-29 | AUD 0.06 | 0.00% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 0 |
| 2026-07-28 | AUD 0.06 | 0.00% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 28.73K |
| 2026-07-27 | AUD 0.06 | +3.45% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 488.32K |
| 2026-07-24 | AUD 0.06 | -4.92% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 7.41K |
| 2026-07-23 | AUD 0.06 | -4.69% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 97.92K |
| 2026-07-22 | AUD 0.06 | 0.00% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 150.00K |
| 2026-07-21 | AUD 0.06 | 0.00% | AUD 0.07 | AUD 0.07 | AUD 0.06 | 495.59K |
| 2026-07-20 | AUD 0.06 | 0.00% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 0 |
| 2026-07-17 | AUD 0.06 | 0.00% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 0 |
| 2026-07-16 | AUD 0.06 | +4.92% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 5.00K |
| 2026-07-15 | AUD 0.06 | 0.00% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 0 |
| 2026-07-14 | AUD 0.06 | 0.00% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 0 |
| 2026-07-13 | AUD 0.06 | 0.00% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 0 |
| 2026-07-10 | AUD 0.06 | -3.17% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 10.69K |
| 2026-07-09 | AUD 0.06 | 0.00% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 0 |
| 2026-07-08 | AUD 0.06 | 0.00% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 0 |
| 2026-07-07 | AUD 0.06 | 0.00% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 50.00K |
| 2026-07-06 | AUD 0.06 | 0.00% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 0 |
| 2026-07-03 | AUD 0.06 | -3.08% | AUD 0.07 | AUD 0.07 | AUD 0.06 | 220.00K |
| 2026-07-02 | AUD 0.06 | +3.17% | AUD 0.06 | AUD 0.07 | AUD 0.06 | 40.30K |
| 2026-07-01 | AUD 0.06 | 0.00% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 0 |
| 2026-06-30 | AUD 0.06 | +1.61% | AUD 0.05 | AUD 0.06 | AUD 0.05 | 43.10K |
| 2026-06-29 | AUD 0.06 | 0.00% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 0 |
| 2026-06-26 | AUD 0.06 | +1.64% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 89.53K |
| 2026-06-25 | AUD 0.06 | +5.17% | AUD 0.05 | AUD 0.06 | AUD 0.05 | 90.58K |
| 2026-06-24 | AUD 0.06 | 0.00% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 39.22K |
| 2026-06-23 | AUD 0.06 | -3.33% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 208.64K |
| 2026-06-22 | AUD 0.06 | +7.14% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 8.49K |
| 2026-06-19 | AUD 0.06 | -6.67% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 175.67K |
| 2026-06-18 | AUD 0.06 | 0.00% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 0 |
| 2026-06-17 | AUD 0.06 | -1.64% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 40.00K |
| 2026-06-16 | AUD 0.06 | -1.61% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 44.67K |
| 2026-06-15 | AUD 0.06 | +3.33% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 6.73K |
| 2026-06-12 | AUD 0.06 | 0.00% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 23.72K |
| 2026-06-11 | AUD 0.06 | -9.09% | AUD 0.07 | AUD 0.07 | AUD 0.06 | 34.48K |
| 2026-06-10 | AUD 0.07 | -5.71% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 46.31K |
| 2026-06-09 | AUD 0.07 | 0.00% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 140.00K |
| 2026-06-05 | AUD 0.07 | 0.00% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 0 |
| 2026-06-04 | AUD 0.07 | +2.94% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 137.83K |
| 2026-06-03 | AUD 0.07 | -9.33% | AUD 0.08 | AUD 0.08 | AUD 0.07 | 82.85K |
| 2026-06-02 | AUD 0.08 | -9.64% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 24.83K |
| 2026-06-01 | AUD 0.08 | -10.75% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 218.15K |
| 2026-05-29 | AUD 0.09 | +13.41% | AUD 0.08 | AUD 0.09 | AUD 0.08 | 80.56K |
| 2026-05-28 | AUD 0.08 | +2.50% | AUD 0.09 | AUD 0.09 | AUD 0.08 | 54.59K |