Australia Markets open in 21 mins

Rural Funds Group (RFF.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
2.5100-0.0900 (-3.46%)
At close: 04:10PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
01 July 2022------
30 June 20222.60002.64002.51002.51002.5100927,988
29 June 20222.69002.69002.58502.60002.6000636,667
28 June 20222.70002.77002.69502.74002.7400605,778
27 June 20222.67002.73002.66002.67002.6700567,043
24 June 20222.66002.70002.63002.67002.6700309,788
23 June 20222.62002.69002.62002.66002.6600423,017
22 June 20222.65002.65002.60002.62002.6200604,287
21 June 20222.65002.69002.61002.65002.6500873,358
20 June 20222.74002.74002.60002.68002.68001,027,860
17 June 20222.52002.83002.50002.83002.83001,360,503
16 June 20222.51002.62002.51002.55002.5500916,297
15 June 20222.68002.71502.54002.54002.54001,024,683
14 June 20222.72002.72002.62002.69002.69001,323,216
10 June 20222.81002.81002.76002.80002.8000569,885
09 June 20222.98002.99002.83002.83002.8300814,836
08 June 20223.05003.05002.97002.98002.9800700,605
07 June 20223.00003.05003.00003.05003.0500502,402
06 June 20223.00003.07003.00003.03003.0300205,489
03 June 20223.01003.04503.01003.03003.0300246,384
02 June 20223.02003.04503.02003.04003.0400216,183
01 June 20223.04003.09003.02003.07003.0700838,596
31 May 20222.95003.03502.95003.02003.0200830,600
30 May 20222.94002.98002.92002.94002.9400305,473
27 May 20222.98002.99002.93002.94002.9400288,822
26 May 20223.01003.01502.95002.95002.9500566,180
25 May 20223.03003.03002.98002.99002.9900257,286
24 May 20223.03003.04002.98003.01003.0100271,513
23 May 20223.03003.03002.97003.00003.0000342,350
20 May 20223.03003.03002.97003.03003.0300539,361
19 May 20223.03003.03502.99003.01003.0100265,118
18 May 20222.99003.05002.98003.03003.0300438,548
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
29 Mar 20222.98002.99002.95002.95002.9500576,008
28 Mar 20223.02003.03002.97002.97002.9700434,969
25 Mar 20222.97003.02002.96003.02003.0200670,844
24 Mar 20222.97002.98002.93502.98002.9800500,599
23 Mar 20222.94002.96502.91502.96002.9600751,087
22 Mar 20222.92002.94502.89002.94002.9400618,986
21 Mar 20222.83002.92002.83002.90002.90001,027,712
18 Mar 20222.84002.89002.80002.88002.88001,572,487
17 Mar 20222.85002.89002.82002.85002.8500402,026
16 Mar 20222.82002.86002.80002.85002.8500558,961
15 Mar 20222.78002.86002.78002.84002.8400563,317
14 Mar 20222.76002.83002.76002.78002.7800380,233
11 Mar 20222.81002.81002.74002.76002.7600401,663
10 Mar 20222.72002.80002.71002.80002.8000352,111
09 Mar 20222.70002.72002.68002.71002.7100894,841
08 Mar 20222.66002.70002.63002.70002.7000483,629
07 Mar 20222.67002.68002.66002.67002.6700748,077
04 Mar 20222.69002.71002.66002.69002.6900392,665
03 Mar 20222.64002.72002.63002.70002.70001,624,997
02 Mar 20222.68002.68002.61002.64002.64001,191,319
01 Mar 20222.73002.73002.68002.71002.7100831,622
28 Feb 20222.71002.73002.66002.73002.73001,420,304
25 Feb 20222.64002.73002.62002.70002.70001,277,032
24 Feb 20222.70002.72002.65002.69002.69001,016,123
23 Feb 20222.79002.79002.69002.74002.74001,213,233
22 Feb 20222.78002.82002.65002.82002.82002,418,499
21 Feb 20222.92002.92002.82002.82002.8200351,806
18 Feb 20222.80002.92002.80002.92002.9200420,149
17 Feb 20222.95002.95002.79002.79002.7900937,165
16 Feb 20222.87002.95002.87002.95002.9500202,315
15 Feb 20222.89002.92002.86002.89002.8900386,361
14 Feb 20222.91002.94502.90002.93002.9300265,273
11 Feb 20222.95002.96002.91002.96002.9600220,778
10 Feb 20222.99002.99502.94002.98002.9800278,927
09 Feb 20222.96003.03002.94002.99002.9900503,642
08 Feb 20222.90002.97002.90002.96002.9600292,006
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...