Australia markets closed

Rural Funds Group (RFF.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
2.4900+0.0100 (+0.40%)
At close: 04:11PM AEDT
Time period:
27 Nov 2021 - 27 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Nov 20222.50002.50002.46002.49002.4900141,605
25 Nov 20222.50002.50002.46002.49002.4900141,605
24 Nov 20222.50002.51002.47002.48002.4800241,979
23 Nov 20222.58002.58002.47002.48002.4800556,504
22 Nov 20222.58002.60002.56502.57002.5700318,986
21 Nov 20222.55002.58002.51002.57002.5700378,787
18 Nov 20222.54002.56002.53002.55002.5500187,254
17 Nov 20222.52002.55002.50002.54002.5400276,485
16 Nov 20222.55002.55002.48002.51002.5100284,903
15 Nov 20222.50002.53002.50002.50002.5000274,273
14 Nov 20222.55002.58002.45002.49002.4900454,735
11 Nov 20222.46002.56002.46002.53002.5300528,441
10 Nov 20222.44002.46002.43002.45002.4500247,782
09 Nov 20222.47002.47002.43002.45002.4500324,270
08 Nov 20222.50002.50002.41002.45002.4500612,892
07 Nov 20222.49002.50002.47002.48002.4800115,909
04 Nov 20222.50002.51002.48002.49002.4900118,551
03 Nov 20222.50002.52002.48002.52002.5200220,244
02 Nov 20222.58002.59002.54002.54002.5400139,770
01 Nov 20222.55002.57002.51002.56002.5600199,378
31 Oct 20222.49002.56002.48002.55002.5500433,446
28 Oct 20222.45002.48002.45002.48002.4800294,997
27 Oct 20222.48002.48002.45002.47002.4700400,388
26 Oct 20222.46002.48002.46002.48002.4800265,010
25 Oct 20222.44002.46002.42002.46002.4600138,528
24 Oct 20222.48002.49002.42502.44002.4400270,497
21 Oct 20222.45002.47002.44002.46002.4600423,150
20 Oct 20222.44002.46002.42002.45002.4500137,332
19 Oct 20222.47002.48002.43002.46002.4600255,263
18 Oct 20222.44002.47002.44002.46002.4600209,343
17 Oct 20222.45002.46002.41502.42002.4200204,716
14 Oct 20222.42002.47002.41002.47002.4700315,511
13 Oct 20222.46002.46002.40002.41002.4100336,725
12 Oct 20222.43002.49002.42002.47002.4700515,949
11 Oct 20222.48002.48002.39002.42002.4200378,838
10 Oct 20222.50002.50002.43002.44002.4400252,467
07 Oct 20222.50002.52002.43002.51002.5100450,560
06 Oct 20222.51002.54002.48002.51002.5100259,430
05 Oct 20222.50002.54002.48002.50002.5000601,981
04 Oct 20222.34002.47002.32002.46002.4600577,630
03 Oct 20222.30002.32002.26002.32002.3200299,637
30 Sept 20222.28002.31002.25002.29002.2900791,315
29 Sept 20222.34002.34502.30002.31002.3100268,303
29 Sept 20220.029325 Dividend
28 Sept 20222.36002.42002.30002.34002.3107653,476
27 Sept 20222.36002.36002.30002.35002.3205934,031
26 Sept 20222.38002.39002.30002.36002.3304881,223
23 Sept 20222.50002.50002.39002.42002.3897693,395
21 Sept 20222.57002.59002.50002.51002.4785476,271
20 Sept 20222.58002.60002.55002.57002.5378243,451
19 Sept 20222.58002.60002.57002.60002.5674208,473
16 Sept 20222.59002.60002.55002.57002.5378651,284
15 Sept 20222.65002.65002.57002.57002.5378299,382
14 Sept 20222.58002.65002.57002.62002.5872643,539
13 Sept 20222.60002.63002.59002.62002.5872733,375
12 Sept 20222.55002.58502.54002.58002.5477773,589
09 Sept 20222.56002.57002.53002.55002.5180299,614
08 Sept 20222.51002.56002.51002.55002.5180376,403
07 Sept 20222.56002.56002.50002.51002.47851,126,188
06 Sept 20222.59002.59002.54002.56002.5279204,305
05 Sept 20222.57002.60002.53002.55002.5180214,637
02 Sept 20222.60002.61002.55002.57002.5378283,195
01 Sept 20222.60002.61002.51502.60002.5674730,288
31 Aug 20222.62002.63002.58002.61002.5773536,948
30 Aug 20222.56002.61002.55002.59002.5575501,566
29 Aug 20222.54002.58002.53002.56002.5279271,477
26 Aug 20222.60002.61502.57002.57002.5378295,439
25 Aug 20222.59002.60002.55502.59002.5575252,020
24 Aug 20222.58002.61002.53002.55002.5180437,285
23 Aug 20222.62002.64002.58002.59002.5575505,964
22 Aug 20222.64002.65002.61002.61002.5773301,082
19 Aug 20222.65002.67002.62002.65002.6168372,313
18 Aug 20222.66002.67002.62002.67002.6365243,959
17 Aug 20222.67002.68002.63002.67002.6365154,705
16 Aug 20222.62002.66002.62002.63002.5970427,492
15 Aug 20222.67002.68002.62002.63002.5970359,092
12 Aug 20222.70002.70002.64002.64002.6069427,636
11 Aug 20222.70002.73002.68002.72002.6859318,101
10 Aug 20222.72002.74002.68002.70002.6662428,896
09 Aug 20222.73002.77002.72002.73002.6958245,871
08 Aug 20222.78002.78002.73002.73002.6958156,611
05 Aug 20222.77002.78002.74002.78002.7452190,516
04 Aug 20222.75002.79002.74002.75002.7155361,370
03 Aug 20222.69002.75002.69002.75002.7155542,197
02 Aug 20222.72002.72002.67002.68002.6464217,772
01 Aug 20222.75002.75002.71002.74002.7057142,594
29 July 20222.70002.75002.69002.75002.7155232,170
28 July 20222.73002.74002.67002.68002.6464372,547
27 July 20222.65002.71002.65002.71002.6760369,223
26 July 20222.70002.70002.65002.66002.6267362,909
25 July 20222.69002.70002.65002.66002.6267279,610
22 July 20222.71002.72002.67002.70002.6662335,676
21 July 20222.66002.72002.65002.70002.6662420,211
20 July 20222.61002.66002.59002.66002.6267464,794
19 July 20222.56002.63002.56002.62002.5872311,048
18 July 20222.60002.60002.53002.56002.5279446,313
15 July 20222.65002.65002.57002.60002.5674180,720
14 July 20222.60002.62002.57002.59002.5575183,955
13 July 20222.58002.61002.53002.61002.5773508,189
12 July 20222.58002.61002.55002.58002.5477121,742
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...