RBC.NZ - Rubicon Limited

NZSE - NZSE Delayed price. Currency in NZD
DateOpenHighLowClose*Adj. close**Volume
14 Dec 20180.230.230.230.230.235,450
14 Dec 20180.230.230.230.230.235,450
13 Dec 20180.230.230.230.230.234,612
12 Dec 20180.220.230.220.230.238,179
11 Dec 20180.220.230.220.230.23340,935
10 Dec 20180.230.230.220.220.2249,200
07 Dec 20180.230.230.230.230.23-
06 Dec 20180.230.230.230.230.23-
05 Dec 20180.230.230.230.230.2348,371
04 Dec 20180.230.230.230.230.234,949
03 Dec 20180.240.240.230.230.2379,917
30 Nov 20180.230.250.230.230.23237,880
29 Nov 20180.230.230.230.230.232,532
28 Nov 20180.240.250.240.250.2520,000
27 Nov 20180.240.240.230.230.2317,417
26 Nov 20180.240.240.240.240.24448
23 Nov 20180.240.240.240.240.24-
22 Nov 20180.230.240.230.240.247,321
21 Nov 20180.240.240.230.230.23142,962
20 Nov 20180.250.250.240.250.2518,238
19 Nov 20180.250.250.250.250.2571,109
16 Nov 20180.250.250.250.250.257,168
15 Nov 20180.250.250.250.250.254,932
14 Nov 20180.250.250.250.250.25244,618
13 Nov 20180.250.250.250.250.2563,253
12 Nov 20180.250.250.250.250.258,077
09 Nov 20180.250.250.250.250.256,864
08 Nov 20180.250.250.250.250.25-
07 Nov 20180.250.250.250.250.25106,711
06 Nov 20180.250.250.250.250.2517,691
05 Nov 20180.250.250.250.250.25259,731
02 Nov 20180.250.250.250.250.254,089
01 Nov 20180.250.250.250.250.2514,486
31 Oct 20180.250.250.250.250.2520,000
30 Oct 20180.240.240.240.240.24-
29 Oct 20180.240.240.240.240.24-
26 Oct 20180.250.250.240.240.2458,719
25 Oct 20180.250.250.250.250.2510,596
24 Oct 20180.250.250.250.250.251,371
23 Oct 20180.250.250.250.250.25176,910
19 Oct 20180.250.250.250.250.2513,250
18 Oct 20180.250.250.250.250.25-
17 Oct 20180.250.250.250.250.252,096
16 Oct 20180.250.250.250.250.25-
15 Oct 20180.250.250.250.250.2540,757
12 Oct 20180.240.240.240.240.243,000
11 Oct 20180.250.250.250.250.2547,537
10 Oct 20180.250.250.250.250.2583,336
09 Oct 20180.260.260.250.250.25227,921
08 Oct 20180.260.260.260.260.261,143
05 Oct 20180.270.270.270.270.27-
04 Oct 20180.260.270.260.270.2710,000
03 Oct 20180.260.260.250.260.26201,634
02 Oct 20180.270.270.270.270.2720,000
01 Oct 20180.260.260.260.260.263,546
28 Sep 20180.260.260.260.260.264,125
27 Sep 20180.260.260.260.260.261,524
26 Sep 20180.260.260.260.260.26100,907
25 Sep 20180.260.260.260.260.266,215
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...