Australia markets closed

Rural Funds Group (RFF.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
1.9500-0.0150 (-0.76%)
At close: 04:10PM AEST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20241.97001.97001.93501.95001.9500670,237
18 Apr 20241.95001.98001.95001.96501.9650535,140
17 Apr 20241.95501.97001.94251.95001.9500884,255
16 Apr 20241.97001.98251.94001.95001.9500727,967
15 Apr 20241.98001.99001.96501.97501.9750846,878
12 Apr 20242.01002.01001.98001.98001.9800343,522
11 Apr 20242.00002.01001.95002.00002.0000795,627
10 Apr 20242.02002.03001.98002.01002.0100909,215
09 Apr 20242.05002.06002.00002.01002.0100638,271
08 Apr 20242.08002.08002.05002.05002.0500316,554
05 Apr 20242.07002.08002.06002.07002.0700377,106
04 Apr 20242.06002.08002.05002.07002.0700176,624
03 Apr 20242.10002.10002.04002.06002.06001,022,294
02 Apr 20242.09002.10002.07002.08002.0800423,543
28 Mar 20242.09002.13002.07002.09002.0900760,252
27 Mar 20242.09002.09002.06002.08002.0800474,087
27 Mar 20240.029325 Dividend
26 Mar 20242.12002.12002.10002.10002.0707399,774
25 Mar 20242.10002.12002.10002.10002.0707312,109
22 Mar 20242.11002.13002.09002.09002.0608348,614
21 Mar 20242.12002.14002.10002.11002.0805404,084
20 Mar 20242.11002.13002.08002.12002.0904579,316
19 Mar 20242.08002.10002.06002.10002.0707643,743
18 Mar 20242.13002.13002.07002.07002.0411362,168
15 Mar 20242.13002.13002.09002.12002.0904679,035
14 Mar 20242.11002.13002.10002.11002.0805528,865
13 Mar 20242.16002.16002.11002.11002.0805634,859
12 Mar 20242.14002.16002.11002.16002.1298469,315
11 Mar 20242.13002.15002.11002.13002.1003414,451
08 Mar 20242.15002.15002.13002.15002.1200468,235
07 Mar 20242.10002.13002.08002.13002.1003661,489
06 Mar 20242.06002.10002.05002.10002.0707799,351
05 Mar 20242.09002.10002.06002.09002.0608265,670
04 Mar 20242.07002.10002.07002.09002.0608403,512
01 Mar 20242.08002.08002.04002.07002.0411316,303
29 Feb 20242.07002.07002.04002.07002.0411651,913
28 Feb 20242.11002.11002.04002.06002.03121,242,992
27 Feb 20242.10002.14002.07502.10002.0707437,428
26 Feb 20242.10002.13002.08002.09002.0608393,281
23 Feb 20242.13002.15002.09002.12002.0904295,658
22 Feb 20242.09002.11002.08002.09002.0608130,757
21 Feb 20242.14002.14002.08002.09002.0608290,686
20 Feb 20242.09002.12002.08002.11002.0805233,314
19 Feb 20242.14002.14002.09502.11002.0805291,581
16 Feb 20242.12002.15002.12002.13002.1003315,799
15 Feb 20242.07002.12002.07002.12002.0904420,360
14 Feb 20242.10002.10002.05002.07002.0411372,406
13 Feb 20242.16002.17002.09502.11002.0805483,833
12 Feb 20242.20002.20002.16002.16002.1298432,667
09 Feb 20242.15002.22002.15002.22002.18901,030,924
08 Feb 20242.14002.17002.13002.15002.1200561,945
07 Feb 20242.08002.15502.07502.11002.0805658,942
06 Feb 20242.05002.09002.02502.07002.0411281,253
05 Feb 20242.07002.07002.02002.05002.0214270,192
02 Feb 20242.08002.08002.04002.05002.0214315,508
01 Feb 20242.06002.09002.04002.04002.0115379,447
31 Jan 20242.04002.08002.04002.07002.0411374,087
30 Jan 20242.02002.05002.01002.04002.0115506,502
29 Jan 20242.03002.03002.00002.01001.9819470,551
25 Jan 20242.03002.05002.02002.04002.0115134,339
24 Jan 20242.03002.05002.01002.03002.0017129,864
23 Jan 20242.05002.06002.02002.04002.0115238,169
22 Jan 20242.03002.05002.00002.05002.0214262,471
19 Jan 20242.02002.03002.00002.01001.9819579,996
18 Jan 20242.04002.06002.01002.02001.9918393,213
17 Jan 20242.07002.09002.04002.05002.0214376,903
16 Jan 20242.08002.08002.05002.07002.0411377,009
15 Jan 20242.09002.09002.05002.05502.0263115,541
12 Jan 20242.10002.10002.07002.08002.0510287,078
11 Jan 20242.11002.13002.10002.12002.0904231,365
10 Jan 20242.08002.12002.08002.10002.0707322,675
09 Jan 20242.10002.13002.08002.08002.0510394,875
08 Jan 20242.09002.10002.05002.07002.0411401,050
05 Jan 20242.02002.10002.02002.06002.0312499,585
04 Jan 20242.01002.03001.97502.02001.9918198,775
03 Jan 20242.06002.08002.05002.05002.0214228,961
02 Jan 20242.10002.12002.06002.08002.0510280,023
29 Dec 20232.15002.15002.10002.12002.0904395,879
28 Dec 20232.17002.17002.09502.12002.0904267,106
28 Dec 20230.029325 Dividend
27 Dec 20232.14002.17002.12502.17002.1108361,286
22 Dec 20232.11002.14002.11002.12002.0621406,863
21 Dec 20232.14002.14002.10002.10002.0427341,204
20 Dec 20232.10002.14002.10002.13002.0719406,596
19 Dec 20232.08002.09002.04002.08002.0232241,289
18 Dec 20232.07002.11002.05002.06002.0038523,459
15 Dec 20232.07002.08002.05002.08002.02321,111,852
14 Dec 20232.01002.07001.99502.06002.0038595,684
13 Dec 20231.98502.00001.96251.97001.9162639,839
12 Dec 20232.00002.00001.98001.98501.9308385,541
11 Dec 20232.02002.04002.00002.01001.9551308,056
08 Dec 20231.98002.01001.95002.00001.9454350,232
07 Dec 20232.00002.01501.98002.00001.9454556,950
06 Dec 20231.95502.00001.95002.00001.9454565,788
05 Dec 20231.93001.96001.91001.95001.8968570,871
04 Dec 20231.91001.93501.90001.90501.8530354,904
01 Dec 20231.92001.92001.87501.89501.8433300,338
30 Nov 20231.91501.92001.88001.91501.8627669,382
29 Nov 20231.90001.94001.89501.91001.8579855,243
28 Nov 20231.87001.91501.86501.90001.8482380,265
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...