RBC.NZ - Rubicon Limited

NZSE - NZSE Delayed price. Currency in NZD
DateOpenHighLowClose*Adj. close**Volume
25 Sep 20180.260.260.260.260.264,215
24 Sep 20180.270.270.260.260.2626,912
21 Sep 20180.260.280.260.280.2841,712
20 Sep 20180.260.260.260.260.2618,288
19 Sep 20180.260.260.260.260.261,816
18 Sep 20180.280.280.270.280.28104,700
17 Sep 20180.270.280.270.280.28372,000
14 Sep 20180.260.260.250.260.2690,543
13 Sep 20180.260.260.260.260.2611,102
12 Sep 20180.260.260.260.260.26334,000
11 Sep 20180.260.260.260.260.2611,667
10 Sep 20180.270.270.270.270.2786,416
07 Sep 20180.270.270.270.270.27-
06 Sep 20180.270.270.270.270.2725,579
05 Sep 20180.270.270.270.270.27568
04 Sep 20180.280.280.280.280.28-
03 Sep 20180.270.280.270.280.28158,000
31 Aug 20180.270.270.270.270.2718,341
30 Aug 20180.280.280.270.280.2824,500
29 Aug 20180.280.280.280.280.285,000
28 Aug 20180.270.270.270.270.2731,118
27 Aug 20180.270.270.270.270.2731,118
24 Aug 20180.280.280.270.270.27223,636
23 Aug 20180.270.270.270.270.27233,334
22 Aug 20180.270.270.260.270.27104,713
21 Aug 20180.280.280.270.270.2729,913
20 Aug 20180.280.280.280.280.28284,625
17 Aug 20180.290.290.290.290.2972,000
16 Aug 20180.290.290.280.280.28195,144
15 Aug 20180.290.290.280.280.28195,144
14 Aug 20180.280.290.280.290.29139,353
13 Aug 20180.280.280.280.280.283,247
10 Aug 20180.280.280.280.280.2890,000
09 Aug 20180.280.280.280.280.28198,660
08 Aug 20180.280.280.280.280.28198,660
07 Aug 20180.280.280.280.280.28-
06 Aug 20180.280.280.280.280.2811,650
03 Aug 20180.280.280.260.260.26528,083
02 Aug 20180.290.290.280.280.2827,642
01 Aug 20180.290.290.290.290.29-
31 Jul 20180.290.290.290.290.29-
30 Jul 20180.290.290.290.290.2943,486
27 Jul 20180.290.300.290.290.2991,300
26 Jul 20180.290.290.280.290.2942,796
25 Jul 20180.290.290.290.290.2910,846
24 Jul 20180.300.300.290.290.29227,910
23 Jul 20180.290.290.290.290.29148,742
20 Jul 20180.290.290.290.290.295,021,617
19 Jul 20180.290.290.280.280.2860,200
18 Jul 20180.280.290.280.290.2920,000
17 Jul 20180.280.280.280.280.2821,840
16 Jul 20180.290.290.280.280.2817,812
13 Jul 20180.280.280.280.280.281,188
12 Jul 20180.280.280.270.280.28174,558
11 Jul 20180.280.290.280.290.2951,588
10 Jul 20180.280.280.280.280.2821,745
09 Jul 20180.280.290.280.280.28163,255
06 Jul 20180.280.280.280.280.28116,620
05 Jul 20180.280.280.280.280.28140,495
04 Jul 20180.280.280.280.280.2837,000
03 Jul 20180.280.280.280.280.2837,000
02 Jul 20180.290.290.290.290.2910,000
29 Jun 20180.280.290.280.290.2934,000
28 Jun 20180.280.280.280.280.2825,000
27 Jun 20180.280.280.280.280.28205,505
26 Jun 20180.260.270.260.270.272,707
25 Jun 20180.280.280.270.280.28160,100
22 Jun 20180.280.280.280.280.28146,794
21 Jun 20180.260.280.260.280.28286,706
20 Jun 20180.260.260.260.260.2682,300
19 Jun 20180.250.260.250.260.2648,598
18 Jun 20180.250.250.250.250.2521,009
15 Jun 20180.250.260.250.260.269,668
14 Jun 20180.250.250.250.250.25861
13 Jun 20180.260.260.260.260.2679,200
12 Jun 20180.260.260.260.260.26-
11 Jun 20180.260.260.260.260.261,270
08 Jun 20180.260.260.260.260.2617,742
07 Jun 20180.260.260.250.250.2515,500
06 Jun 20180.250.250.250.250.25-
05 Jun 20180.250.250.250.250.257,495
01 Jun 20180.250.250.250.250.25100,829
31 May 20180.250.250.250.250.25959,414
30 May 20180.260.260.250.250.25377,800
29 May 20180.260.270.260.260.2681,500
28 May 20180.280.280.260.260.26347,260
25 May 20180.280.280.280.280.284,000
24 May 20180.280.280.270.270.2775,349
23 May 20180.280.280.280.280.281,000
22 May 20180.290.290.290.290.29140,000
21 May 20180.290.290.290.290.29134,000
18 May 20180.290.290.290.290.29123,900
17 May 20180.260.300.260.290.29283,066
16 May 20180.250.250.250.250.259,314
15 May 20180.250.250.250.250.256,941
14 May 20180.260.260.250.250.25101,790
11 May 20180.260.260.260.260.2656,800
10 May 20180.260.270.260.270.2755,000
09 May 20180.250.260.250.260.26100,506
08 May 20180.250.250.250.250.256,250
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...