NRW Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-12 | 5.090 | 5.090 | 5.035 | 5.070 | 4.901 | 1,311,936 |
| 2025-11-11 | 4.940 | 5.130 | 4.935 | 5.070 | 4.901 | 2,270,927 |
| 2025-11-10 | 4.750 | 4.940 | 4.740 | 4.920 | 4.756 | 1,852,301 |
| 2025-11-07 | 4.700 | 4.750 | 4.640 | 4.680 | 4.524 | 1,051,100 |
| 2025-11-06 | 4.730 | 4.785 | 4.720 | 4.760 | 4.601 | 4,108,398 |
| 2025-11-05 | 4.730 | 4.740 | 4.605 | 4.670 | 4.514 | 1,001,159 |
| 2025-11-04 | 4.790 | 4.810 | 4.680 | 4.720 | 4.563 | 1,135,016 |
| 2025-11-03 | 4.860 | 4.860 | 4.790 | 4.820 | 4.659 | 968,768 |
| 2025-10-31 | 4.770 | 4.890 | 4.770 | 4.850 | 4.688 | 1,310,247 |
| 2025-10-30 | 4.720 | 4.800 | 4.710 | 4.790 | 4.630 | 1,259,336 |
| 2025-10-29 | 4.760 | 4.795 | 4.700 | 4.720 | 4.563 | 1,409,600 |
| 2025-10-28 | 4.870 | 4.870 | 4.720 | 4.750 | 4.592 | 1,515,024 |
| 2025-10-27 | 4.890 | 4.890 | 4.790 | 4.840 | 4.679 | 1,558,382 |
| 2025-10-24 | 4.910 | 4.910 | 4.790 | 4.810 | 4.650 | 1,185,742 |
| 2025-10-23 | 4.820 | 4.900 | 4.795 | 4.880 | 4.717 | 1,121,061 |
← NewerPage 5 of 5 · 255 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-02 | 0.1450 AUD |
| 2026-03-23 | 0.0850 AUD |
| 2025-09-18 | 0.0950 AUD |
| 2025-03-24 | 0.0700 AUD |
| 2024-09-19 | 0.0900 AUD |
| 2024-03-25 | 0.0650 AUD |
| 2023-09-21 | 0.0800 AUD |
| 2023-03-20 | 0.0850 AUD |
| 2022-09-22 | 0.0700 AUD |
| 2022-03-21 | 0.0550 AUD |
| 2021-09-23 | 0.0500 AUD |
| 2021-03-22 | 0.0400 AUD |
| 2020-09-28 | 0.0400 AUD |
| 2020-03-27 | 0.0250 AUD |
| 2019-11-29 | 0.0200 AUD |
| 2019-04-23 | 0.0200 AUD |
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.