Australia markets closed

Rural Funds Group (RFF.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
1.9500+0.0100 (+0.52%)
At close: 04:10PM AEDT
Time period:
12 Oct 2023 - 12 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
11 Oct 20241.94501.95501.93501.95001.9500493,291
11 Oct 20241.94501.95501.93501.95001.9500493,291
10 Oct 20241.94001.95501.93501.94001.9400462,801
09 Oct 20241.95001.95501.93001.93501.9350731,966
08 Oct 20241.97001.97501.94501.94501.9450449,196
07 Oct 20241.96001.98001.94501.97501.9750439,623
04 Oct 20241.96001.96001.93501.96001.9600842,065
03 Oct 20242.00002.00001.96501.96501.9650507,516
02 Oct 20241.98002.00001.97001.99001.9900695,086
01 Oct 20241.98501.99251.97001.97001.9700570,413
30 Sept 20241.97502.01001.97001.98501.9850650,305
27 Sept 20241.98501.98501.96001.96501.9650528,352
27 Sept 20240.029325 Dividend
26 Sept 20241.99002.01001.99002.00001.9707575,684
25 Sept 20241.98002.01001.97501.99001.9608601,785
24 Sept 20241.96501.98501.96001.97501.9460602,580
23 Sept 20241.98001.98501.95501.96001.93131,074,490
20 Sept 20241.98502.01001.98001.98001.95102,303,337
19 Sept 20242.00002.01001.97001.97501.94601,241,933
18 Sept 20242.00002.01001.99502.00001.9707978,339
17 Sept 20242.01002.01002.00002.00001.9707569,530
16 Sept 20242.01002.01502.00002.01001.9805364,107
13 Sept 20242.01002.02001.99501.99501.9657610,528
12 Sept 20241.99502.01001.99002.00001.9707596,417
11 Sept 20242.00002.01001.98001.98501.9559758,179
10 Sept 20242.02002.03002.00002.00001.9707577,424
09 Sept 20242.01002.03002.00502.01001.9805601,387
06 Sept 20242.04002.04002.02002.02001.9904434,928
05 Sept 20242.02002.05002.02002.04002.0101333,273
04 Sept 20242.04002.05502.01502.02001.9904758,802
03 Sept 20242.04002.07002.04002.06002.0298392,013
02 Sept 20242.05002.08002.03002.05002.0199357,351
30 Aug 20242.04002.06502.04002.05002.0199488,917
29 Aug 20242.06002.08002.01002.04002.0101794,373
28 Aug 20242.11002.12002.06002.07002.0396434,290
27 Aug 20242.09002.12002.08002.12002.0889228,242
26 Aug 20242.07002.09002.05002.08002.0495329,399
23 Aug 20242.10002.10002.07002.07002.0396241,445
22 Aug 20242.08002.09002.07002.09002.0594127,855
21 Aug 20242.08002.09002.06002.09002.0594283,863
20 Aug 20242.10002.10002.07002.08002.0495287,364
19 Aug 20242.09002.10002.07002.08002.0495150,574
16 Aug 20242.11002.12502.08002.08002.0495108,725
15 Aug 20242.09002.12002.07002.11002.0791289,198
14 Aug 20242.09002.10002.07002.09002.0594316,975
13 Aug 20242.06002.09002.06002.09002.0594178,274
12 Aug 20242.08002.08002.06002.08002.0495181,438
09 Aug 20242.06002.09002.06002.09002.0594267,676
08 Aug 20242.05002.07502.04002.05002.0199250,128
07 Aug 20242.03002.10002.03002.05002.0199252,087
06 Aug 20242.02002.06002.01002.04002.0101384,805
05 Aug 20242.10002.10002.05002.05002.0199390,952
02 Aug 20242.12002.14002.10002.13002.0988296,024
01 Aug 20242.15002.15002.11002.13002.0988281,926
31 July 20242.11002.14002.10002.13002.0988567,288
30 July 20242.09002.10002.08002.09002.0594174,772
29 July 20242.05002.10002.05002.09002.0594236,704
26 July 20242.05002.06002.04002.04002.0101195,866
25 July 20242.04002.05002.03002.05002.0199294,391
24 July 20242.04002.06502.04002.05002.019988,006
23 July 20242.04002.06502.02002.06002.0298218,990
22 July 20242.04002.05002.02502.04002.0101184,837
19 July 20242.07002.08002.04002.04002.0101323,007
18 July 20242.09002.10502.07002.08002.0495270,264
17 July 20242.10002.12002.09002.10002.0692287,578
16 July 20242.11002.12002.09002.09002.0594292,285
15 July 20242.09002.11502.09002.11002.0791472,048
12 July 20242.05002.10002.05002.09002.0594625,814
11 July 20242.04002.06002.02002.05002.0199310,738
10 July 20242.03002.04002.02002.03002.0002359,929
09 July 20242.04002.07002.01002.03002.0002505,951
08 July 20242.01002.04002.01002.03002.0002325,796
05 July 20242.02002.03002.00002.01001.9805282,909
04 July 20242.01002.03001.98502.02001.99041,404,741
03 July 20242.01002.02001.98751.99001.96081,069,905
02 July 20242.01002.03001.98502.00001.9707290,859
01 July 20242.00002.03001.99502.02001.9904244,424
28 June 20242.02002.03501.99001.99501.9657481,443
27 June 20242.05002.05001.98502.02001.9904425,124
27 June 20240.029325 Dividend
26 June 20242.10002.11002.03002.04001.9812600,808
25 June 20242.08002.12002.08002.11002.0492555,381
24 June 20242.08002.09002.06002.07002.0103311,289
21 June 20242.04002.08002.04002.07002.0103680,903
20 June 20242.00002.05002.00002.05001.9909372,720
19 June 20242.00002.02002.00002.01001.9521278,721
18 June 20242.01002.01001.98002.00001.9423432,435
17 June 20242.01002.03001.99001.99501.9375290,989
14 June 20242.01002.03002.00002.01001.9521402,947
13 June 20242.01002.03002.00502.01001.9521378,280
12 June 20242.01002.02002.00002.01001.9521410,764
11 June 20242.01002.02002.00002.02001.9618492,807
07 June 20242.05002.05002.02002.02001.9618307,309
06 June 20242.06002.06002.02002.03001.9715257,933
05 June 20242.01002.06002.01002.05001.9909363,734
04 June 20242.02002.04002.02002.02001.9618258,355
03 June 20242.01002.04002.00502.02001.9618306,428
31 May 20242.03002.04002.00002.00001.94231,094,577
30 May 20242.01002.04002.00002.02001.9618346,986
29 May 20242.01002.02001.98502.01001.9521556,452
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...