Australia markets closed

Rural Funds Group (RFF.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
3.00000.0000 (0.00%)
At close: 04:10PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
17 May 20223.00003.00002.96003.00003.0000316,279
16 May 20222.93003.00002.93003.00003.0000313,312
13 May 20222.88002.96002.88002.93002.9300391,435
12 May 20222.93002.93002.85002.89002.8900286,549
11 May 20222.92002.93002.90002.91002.9100281,422
10 May 20222.98002.98002.87002.90002.9000872,086
09 May 20223.04003.04002.92002.92002.9200806,483
06 May 20222.99003.02002.96003.01003.0100681,919
05 May 20222.98003.00002.95003.00003.0000192,416
04 May 20222.96002.97002.93002.95002.9500391,480
03 May 20222.98002.98002.92002.94002.9400230,790
02 May 20223.04003.04002.95502.96002.9600348,308
29 Apr 20223.00003.05002.99503.05003.0500387,391
28 Apr 20223.05003.05002.97003.00003.0000355,056
27 Apr 20222.96003.02002.96003.00003.0000557,673
26 Apr 20223.03003.03002.97002.97002.9700279,973
22 Apr 20223.07003.08003.04003.04003.0400295,927
21 Apr 20223.04003.08003.04003.07003.0700218,311
20 Apr 20223.05003.08002.99003.04003.0400622,337
19 Apr 20223.05003.08003.02003.07003.0700395,781
14 Apr 20223.12003.13003.01003.05003.05001,268,056
13 Apr 20223.12003.12503.05003.09003.09001,332,830
12 Apr 20223.10003.12003.08003.10003.10001,026,567
11 Apr 20223.04003.07003.01003.07003.0700607,204
08 Apr 20222.99003.06002.97003.04003.0400658,897
07 Apr 20222.96003.00002.94003.00003.0000518,262
06 Apr 20222.96002.99002.94002.96002.9600338,391
05 Apr 20222.96002.98002.94002.96002.9600425,087
04 Apr 20222.92002.97002.91002.95002.9500373,087
01 Apr 20222.93002.94002.88002.89002.8900431,104
31 Mar 20222.93002.97002.91002.93002.9300626,216
30 Mar 20222.95002.95002.90002.91002.9100556,802
30 Mar 20220.029331 Dividend
29 Mar 20222.98002.99002.95002.95002.9207576,008
28 Mar 20223.02003.03002.97002.97002.9405434,969
25 Mar 20222.97003.02002.96003.02002.9900670,844
24 Mar 20222.97002.98002.93502.98002.9504500,599
23 Mar 20222.94002.96502.91502.96002.9306751,087
22 Mar 20222.92002.94502.89002.94002.9108618,986
21 Mar 20222.83002.92002.83002.90002.87121,027,712
18 Mar 20222.84002.89002.80002.88002.85141,572,487
17 Mar 20222.85002.89002.82002.85002.8217402,026
16 Mar 20222.82002.86002.80002.85002.8217558,961
15 Mar 20222.78002.86002.78002.84002.8118563,317
14 Mar 20222.76002.83002.76002.78002.7524380,233
11 Mar 20222.81002.81002.74002.76002.7326401,663
10 Mar 20222.72002.80002.71002.80002.7722352,111
09 Mar 20222.70002.72002.68002.71002.6831894,841
08 Mar 20222.66002.70002.63002.70002.6732483,629
07 Mar 20222.67002.68002.66002.67002.6435748,077
04 Mar 20222.69002.71002.66002.69002.6633392,665
03 Mar 20222.64002.72002.63002.70002.67321,624,997
02 Mar 20222.68002.68002.61002.64002.61381,191,319
01 Mar 20222.73002.73002.68002.71002.6831831,622
28 Feb 20222.71002.73002.66002.73002.70291,420,304
25 Feb 20222.64002.73002.62002.70002.67321,277,032
24 Feb 20222.70002.72002.65002.69002.66331,016,123
23 Feb 20222.79002.79002.69002.74002.71281,213,233
22 Feb 20222.78002.82002.65002.82002.79202,418,499
21 Feb 20222.92002.92002.82002.82002.7920351,806
18 Feb 20222.80002.92002.80002.92002.8910420,149
17 Feb 20222.95002.95002.79002.79002.7623937,165
16 Feb 20222.87002.95002.87002.95002.9207202,315
15 Feb 20222.89002.92002.86002.89002.8613386,361
14 Feb 20222.91002.94502.90002.93002.9009265,273
11 Feb 20222.95002.96002.91002.96002.9306220,778
10 Feb 20222.99002.99502.94002.98002.9504278,927
09 Feb 20222.96003.03002.94002.99002.9603503,642
08 Feb 20222.90002.97002.90002.96002.9306292,006
07 Feb 20223.01003.01002.90502.91002.8811202,996
04 Feb 20223.14003.14002.95502.98002.9504469,162
03 Feb 20223.05003.06502.99003.01002.9801440,521
02 Feb 20222.92003.02002.92003.00002.9702512,201
01 Feb 20222.90002.94002.86002.94002.9108434,085
31 Jan 20222.85002.90002.81002.85002.8217341,096
28 Jan 20222.79002.86002.78002.86002.83161,007,270
27 Jan 20222.85002.90002.77002.79002.7623830,733
25 Jan 20222.90002.94002.83002.88002.8514618,426
24 Jan 20222.90002.96002.86002.96002.9306451,670
21 Jan 20222.96002.97002.93002.96002.9306251,362
20 Jan 20223.00003.01002.96002.99002.9603352,140
19 Jan 20223.06003.06003.00003.00002.9702355,618
18 Jan 20223.00003.09003.00003.09003.0593261,699
17 Jan 20222.99003.04002.96002.99002.9603215,875
14 Jan 20223.03003.05002.97003.01002.9801496,319
13 Jan 20223.03003.05003.02003.03002.9999292,091
12 Jan 20223.05003.08003.01003.03002.9999346,947
11 Jan 20223.12003.13003.03003.03002.9999450,897
10 Jan 20223.18003.18003.10003.11003.0791224,543
07 Jan 20223.13003.18003.11003.18003.1484337,623
06 Jan 20223.18003.18003.10003.10003.0692380,372
05 Jan 20223.16003.22003.16003.18003.1484260,484
04 Jan 20223.18003.20003.14003.16003.1286348,023
31 Dec 20213.15003.17003.13003.17003.1385172,551
30 Dec 20213.14003.17003.10003.13003.0989341,726
30 Dec 20210.029331 Dividend
29 Dec 20213.14003.18003.12003.18003.1193468,183
24 Dec 20213.14003.14003.08003.09003.031194,127
23 Dec 20213.03003.14003.03003.14003.0801279,827
22 Dec 20213.07003.07003.04003.06003.0016292,673
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...