RBC.NZ - Rubicon Limited

NZSE - NZSE Delayed price. Currency in NZD
DateOpenHighLowClose*Adj. close**Volume
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
07 May 20180.250.250.250.250.25610
04 May 20180.260.260.250.250.252,099,511
03 May 20180.240.250.240.250.2571,010
02 May 20180.250.250.240.240.2450,131
01 May 20180.250.250.240.240.2413,920
30 Apr 20180.250.250.250.250.25100,000
27 Apr 20180.250.250.240.240.2461,194
26 Apr 20180.240.250.240.250.2526,282
24 Apr 20180.250.250.240.240.24101,524
23 Apr 20180.240.240.240.240.24-
20 Apr 20180.240.240.240.240.24-
19 Apr 20180.240.240.240.240.24-
18 Apr 20180.250.250.240.240.24322,722
17 Apr 20180.240.250.240.250.25105,611
16 Apr 20180.240.250.240.250.25342,472
13 Apr 20180.240.240.240.240.24181,871
12 Apr 20180.230.230.230.230.232,286
11 Apr 20180.230.230.230.230.232,286
10 Apr 2018------
09 Apr 20180.230.230.230.230.23-
06 Apr 20180.240.240.220.230.23480,952
05 Apr 20180.250.250.250.250.25277,260
04 Apr 20180.250.250.250.250.25143,092
03 Apr 20180.250.250.250.250.2581,402
29 Mar 20180.250.250.250.250.251,456
28 Mar 20180.250.250.250.250.25108,883
27 Mar 20180.250.250.250.250.25139,979
26 Mar 20180.250.250.250.250.2542,452
23 Mar 20180.250.250.250.250.25187,142
22 Mar 20180.260.260.260.260.265,000
21 Mar 20180.260.260.260.260.2640,000
20 Mar 20180.260.260.250.250.25104,812
19 Mar 20180.260.260.260.260.26-
16 Mar 20180.250.260.250.260.263,396
15 Mar 20180.260.260.250.250.256,830
14 Mar 20180.270.270.260.260.26485,650
13 Mar 20180.260.270.260.270.27219,702
12 Mar 20180.270.270.260.260.2627,454
09 Mar 20180.270.280.270.270.27213,905
08 Mar 20180.270.270.260.270.27154,000
07 Mar 20180.270.280.270.280.282,979,831
06 Mar 20180.240.270.240.260.26417,310
05 Mar 20180.220.220.220.220.2260,000
02 Mar 20180.220.220.200.220.22175,480
01 Mar 20180.210.210.210.210.2120,002
28 Feb 20180.200.210.200.210.21222,309
27 Feb 20180.200.200.200.200.201,013
26 Feb 20180.200.200.200.200.20-
23 Feb 20180.210.210.200.200.202,029,007
22 Feb 20180.200.200.200.200.2016,564
21 Feb 20180.220.220.210.210.2135,115
20 Feb 20180.220.220.220.220.2220,000
19 Feb 20180.210.220.210.220.226,847
16 Feb 20180.210.220.210.220.2220,145
15 Feb 20180.200.200.200.200.202,032,000
14 Feb 20180.220.220.210.210.2127,423
13 Feb 20180.220.220.220.220.22300,000
12 Feb 20180.200.200.200.200.2015,237
09 Feb 20180.210.210.210.210.2133,794
08 Feb 20180.210.210.210.210.2115,240
07 Feb 20180.210.220.200.210.21180,910
05 Feb 20180.220.220.220.220.22102,299
02 Feb 20180.220.220.220.220.22-
01 Feb 20180.220.220.220.220.2214,166
31 Jan 20180.220.220.220.220.2237,652
30 Jan 20180.220.220.220.220.22-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...