Australia markets closed

Rural Funds Group (RFF.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
2.0300-0.0200 (-0.98%)
At close: 04:10PM AEST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 20242.04002.04002.02002.03002.0300392,055
16 May 20242.02002.07002.02002.05002.0500309,362
15 May 20242.06002.06002.01002.01002.0100369,898
14 May 20242.05002.06002.02002.04002.0400338,860
13 May 20242.04002.06002.04002.05002.0500279,133
10 May 20242.01002.06002.01002.04002.0400578,249
09 May 20242.01002.03001.99501.99501.9950378,796
08 May 20242.00002.02001.99002.01002.0100689,622
07 May 20242.04002.05002.01002.01002.0100487,993
06 May 20242.06002.06002.01002.03002.0300243,286
03 May 20242.04002.07002.01002.05002.0500545,985
02 May 20242.02002.05502.01002.04002.04001,969,147
01 May 20242.01002.03001.99002.01002.0100407,847
30 Apr 20242.00002.03001.99502.01002.0100317,330
29 Apr 20241.95502.01001.95501.99501.9950658,577
26 Apr 20241.97001.97001.94751.95001.9500507,026
24 Apr 20242.00002.02001.97501.98001.9800690,864
23 Apr 20241.98502.01001.98501.99001.9900420,477
22 Apr 20241.95502.00001.95501.99001.9900712,514
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...