Stock listing
ASX:RWL Rubicon Water Limited Share Price
Follow Rubicon Water Limited into a list and get an email when it puts out news.
Share price · ASX:RWL
$0.225 AUD 0.000 (0.0%)
Delayed at least 15 minutes · 10:22 AM GMT+11, Nov 2, 2026
- Day range so far
- $0.220 – $0.225 AUDDelayed at least 15 minutes · 10:22 AM GMT+11, Nov 2, 2026
- Volume
- 7,778 sharesDelayed at least 15 minutes · 10:22 AM GMT+11, Nov 2, 2026
- Market cap
- $54.98M AUDDelayed at least 15 minutes · 10:22 AM GMT+11, Nov 2, 2026 · price × 244.3M shares outstanding
- 52-week range
- $0.052 – $0.385 AUDLowest and highest trades, Nov 3, 2025 – Nov 1, 2026
- Traded on an average day
- $30,409 AUDMedian day 56,592 shares · 4 days with no trades · last 3 months, Aug 3, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Oct 30, 2026 · ASX:RWL · AUD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $0.225 | +0.010 | +4.7% | $0.225 | $0.225 | $0.225 | 4,761 | |
| $0.215 | 0.000 | 0.0% | $0.215 | $0.215 | $0.215 | 5,266 | |
| $0.215 | -0.025 | -10.4% | $0.240 | $0.240 | $0.215 | 7,282 | |
| $0.240 | -0.010 | -4.0% | $0.220 | $0.245 | $0.220 | 10,608 | |
| $0.250 | 0.000 | 0.0% | $0.250 | $0.250 | $0.240 | 20,989 | |
| $0.250 | -0.020 | -7.4% | $0.270 | $0.270 | $0.250 | 26,363 | |
| $0.270 | +0.050 | +22.7% | $0.230 | $0.275 | $0.230 | 52,738 | |
| $0.220 | -0.045 | -17.0% | $0.260 | $0.260 | $0.195 | 91,042 | |
| $0.265 | -0.005 | -1.9% | $0.275 | $0.275 | $0.265 | 46,845 | |
| $0.270 | +0.010 | +3.8% | $0.260 | $0.270 | $0.260 | 27,875 | |
| $0.260 | +0.010 | +4.0% | $0.260 | $0.270 | $0.255 | 47,474 | |
| $0.250 | -0.030 | -10.7% | $0.285 | $0.285 | $0.250 | 45,554 | |
| $0.280 | -0.005 | -1.8% | $0.305 | $0.305 | $0.280 | 14,500 | |
| $0.285 | -0.020 | -6.6% | $0.305 | $0.305 | $0.285 | 64,794 | |
| $0.305 | -0.020 | -6.2% | $0.310 | $0.310 | $0.305 | 2,771 | |
| $0.325 | -0.025 | -7.1% | $0.340 | $0.345 | $0.300 | 56,592 | |
| $0.350 | -0.010 | -2.8% | $0.360 | $0.360 | $0.350 | 12,808 | |
| $0.360 | 0.000 | 0.0% | $0.360 | $0.360 | $0.350 | 199,776 | |
| $0.360 | 0.000 | 0.0% | $0.365 | $0.380 | $0.355 | 40,496 | |
| $0.360 | 0.000 | 0.0% | $0.365 | $0.370 | $0.358 | 138,287 | |
| $0.360 | +0.015 | +4.3% | $0.350 | $0.380 | $0.350 | 357,436 | |
| $0.345 | +0.035 | +11.3% | $0.305 | $0.375 | $0.305 | 201,730 | |
| $0.310 | +0.010 | +3.3% | $0.305 | $0.310 | $0.300 | 31,368 | |
| $0.300 | -0.010 | -3.2% | $0.310 | $0.320 | $0.270 | 181,349 | |
| $0.310 | +0.005 | +1.6% | $0.295 | $0.385 | $0.290 | 533,646 | |
| $0.305 | +0.065 | +27.1% | $0.245 | $0.350 | $0.245 | 599,719 | |
| $0.240 | +0.025 | +11.6% | $0.220 | $0.240 | $0.220 | 618,359 | |
| $0.215 | +0.005 | +2.4% | $0.215 | $0.220 | $0.200 | 159,438 | |
| $0.210 | +0.015 | +7.7% | $0.190 | $0.210 | $0.190 | 80,001 | |
| $0.195 | +0.015 | +8.3% | $0.205 | $0.205 | $0.190 | 3,389 | |
| $0.180 | 0.000 | 0.0% | $0.180 | $0.180 | $0.180 | 0 | |
| $0.180 | -0.010 | -5.3% | $0.195 | $0.200 | $0.180 | 30,699 | |
| $0.190 | 0.000 | 0.0% | $0.190 | $0.190 | $0.190 | 90,962 | |
| $0.190 | -0.005 | -2.6% | $0.200 | $0.205 | $0.190 | 117,193 | |
| $0.195 | +0.030 | +18.2% | $0.185 | $0.220 | $0.185 | 346,962 | |
| $0.165 | 0.000 | 0.0% | $0.165 | $0.200 | $0.165 | 478,378 | |
| $0.165 | +0.005 | +3.1% | $0.165 | $0.165 | $0.165 | 144,735 | |
| $0.160 | -0.005 | -3.0% | $0.160 | $0.160 | $0.160 | 7,905 | |
| $0.165 | 0.000 | 0.0% | $0.165 | $0.165 | $0.165 | 4,773 | |
| $0.165 | +0.005 | +3.1% | $0.160 | $0.165 | $0.160 | 89,140 | |
| $0.160 | 0.000 | 0.0% | $0.160 | $0.160 | $0.160 | 300 | |
| $0.160 | 0.000 | 0.0% | $0.160 | $0.160 | $0.160 | 21,093 | |
| $0.160 | -0.005 | -3.0% | $0.165 | $0.165 | $0.155 | 25,431 | |
| $0.165 | +0.005 | +3.1% | $0.160 | $0.165 | $0.160 | 195,596 | |
| $0.160 | -0.005 | -3.0% | $0.160 | $0.160 | $0.160 | 87,174 | |
| $0.165 | +0.005 | +3.1% | $0.160 | $0.165 | $0.160 | 95,901 | |
| $0.160 | +0.015 | +10.3% | $0.145 | $0.160 | $0.135 | 267,888 | |
| $0.145 | 0.000 | 0.0% | $0.150 | $0.160 | $0.145 | 189,039 | |
| $0.145 | -0.005 | -3.3% | $0.150 | $0.170 | $0.145 | 129,083 | |
| $0.150 | -0.040 | -21.1% | $0.190 | $0.190 | $0.145 | 264,397 | |
| $0.190 | -0.010 | -5.0% | $0.200 | $0.200 | $0.180 | 288,175 | |
| $0.200 | +0.060 | +42.9% | $0.155 | $0.200 | $0.155 | 1,117,270 | |
| $0.140 | +0.020 | +16.7% | $0.120 | $0.145 | $0.120 | 348,127 | |
| $0.120 | +0.010 | +9.1% | $0.120 | $0.120 | $0.120 | 24,900 | |
| $0.110 | 0.000 | 0.0% | $0.120 | $0.120 | $0.110 | 159,913 | |
| $0.110 | 0.000 | 0.0% | $0.110 | $0.110 | $0.110 | 20,000 | |
| $0.110 | 0.000 | 0.0% | $0.110 | $0.110 | $0.100 | 456,281 | |
| $0.110 | -0.010 | -8.3% | $0.115 | $0.115 | $0.110 | 9,360 | |
| $0.120 | +0.030 | +33.3% | $0.120 | $0.145 | $0.120 | 377,999 | |
| $0.090 | +0.010 | +12.5% | $0.090 | $0.090 | $0.090 | 334 | |
| $0.080 | 0.000 | 0.0% | $0.080 | $0.080 | $0.080 | 0 | |
| $0.080 | +0.007 | +9.6% | $0.075 | $0.080 | $0.075 | 87,000 | |
| $0.073 | +0.008 | +12.3% | $0.075 | $0.075 | $0.073 | 45,000 | |
| $0.065 | 0.000 | 0.0% | $0.065 | $0.065 | $0.065 | 0 | |
| $0.065 | 0.000 | 0.0% | $0.065 | $0.065 | $0.065 | 0 |
- Ticker
- ASX:RWL
- Asset type
- Stock
- Exchange
- ASX
- Currency
- AUD
What changed lately
Latest news release · Oct 1, 2026
Response to ASX Aware Query
Latest deck · Sep 9, 2026
Morgans - Corporate Water Stewardship Presentation (September 2026)
Conference · 12 slides
Latest news
Response to ASX Aware Query
Oct 1, 2026
Closed $0.36 (+4.3%) on Oct 2, 2026
Major Tender Award in Morocco
Sep 27, 2026
Closed $0.31 (+1.6%) on Sep 28, 2026
FY26 Results Presentation
Aug 23, 2026
Closed $0.15 (-21.1%) on Aug 24, 2026
FY26 Results Announcement
Aug 23, 2026
Closed $0.15 (-21.1%) on Aug 24, 2026
Appendix 4E and 2026 Annual Report
Aug 23, 2026
Closed $0.15 (-21.1%) on Aug 24, 2026
Response to ASX Price Query
Aug 20, 2026
Closed $0.20 (+42.9%) on Aug 20, 2026
FY26 Business Update
Jul 2, 2026
Closed $0.063 (-3.1%) on Jul 3, 2026
1H26 Results Presentation
Feb 26, 2026
Closed $0.19 (+5.6%) on Feb 27, 2026
1H26 Results Release
Feb 26, 2026
Closed $0.19 (+5.6%) on Feb 27, 2026
1H26 Appendix 4D and Half Year Report
Feb 26, 2026
Closed $0.19 (+5.6%) on Feb 27, 2026
Decks
Morgans - Corporate Water Stewardship Presentation (September 2026)
Conference · 12 slides · Sep 9, 2026
FY2026 Earnings Presentation
Earnings · 20 slides · Aug 24, 2026
H1 FY26 Earnings Presentation
Earnings · 22 slides · Feb 27, 2026
Shareholder Meeting (November 2025)
Shareholder meeting · 19 slides · Nov 19, 2025
Rubicon Water Limited on 6ix
- News releases
- 10 in the last 12 months · 41 in all · newest Oct 1, 2026 · oldest 2021
- Decks
- 18 decks · latest Sep 9, 2026
Log in to ask 6ix AI your own questions about Rubicon Water Limited.