Australia markets closed

Rural Funds Group (RFF.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
2.8800-0.0800 (-2.70%)
At close: 04:10PM AEDT
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
25 Jan 20222.90002.94002.83002.88002.8800618,426
24 Jan 20222.90002.96002.86002.96002.9600451,670
21 Jan 20222.96002.97002.93002.96002.9600251,362
20 Jan 20223.00003.01002.96002.99002.9900352,140
19 Jan 20223.06003.06003.00003.00003.0000355,618
18 Jan 20223.00003.09003.00003.09003.0900261,699
17 Jan 20222.99003.04002.96002.99002.9900215,875
14 Jan 20223.03003.05002.97003.01003.0100496,319
13 Jan 20223.03003.05003.02003.03003.0300292,091
12 Jan 20223.05003.08003.01003.03003.0300346,947
11 Jan 20223.12003.13003.03003.03003.0300450,897
10 Jan 20223.18003.18003.10003.11003.1100224,543
07 Jan 20223.13003.18003.11003.18003.1800337,623
06 Jan 20223.18003.18003.10003.10003.1000380,372
05 Jan 20223.16003.22003.16003.18003.1800260,484
04 Jan 20223.18003.20003.14003.16003.1600348,023
31 Dec 20213.15003.17003.13003.17003.1700172,551
30 Dec 20213.14003.17003.10003.13003.1300341,726
30 Dec 20210.029331 Dividend
29 Dec 20213.14003.18003.12003.18003.1507468,183
24 Dec 20213.14003.14003.08003.09003.061594,127
23 Dec 20213.03003.14003.03003.14003.1110279,827
22 Dec 20213.07003.07003.04003.06003.0318292,673
21 Dec 20213.05003.07003.03003.05003.0219333,577
20 Dec 20213.09003.09003.04003.05003.0219186,554
17 Dec 20213.10003.10003.06003.10003.0714767,203
16 Dec 20213.08003.12003.06003.12003.0912663,210
15 Dec 20213.13003.13003.03003.06003.0318409,999
14 Dec 20213.08003.16003.05003.12003.0912579,959
13 Dec 20213.11003.14003.04003.05003.0219388,157
10 Dec 20213.04003.14002.99003.14003.1110773,160
09 Dec 20212.99003.04002.97003.04003.0120551,862
08 Dec 20212.97002.99002.92002.99002.9624338,740
07 Dec 20212.92002.96002.91002.94002.9129372,365
06 Dec 20212.93002.94002.86002.86002.8336371,592
03 Dec 20212.91002.95002.90002.90002.8733342,671
02 Dec 20212.90002.95002.89002.90002.8733420,255
01 Dec 20212.94002.95002.91002.92002.8931397,253
30 Nov 20212.96003.03502.94002.96002.93271,367,244
29 Nov 20212.91002.96002.91002.96002.9327372,720
26 Nov 20213.00003.01002.92002.93002.9030547,013
25 Nov 20212.96003.02502.95002.99002.9624578,137
24 Nov 20212.95003.01002.92002.97002.9426498,458
23 Nov 20212.97002.98002.93502.97002.9426512,992
22 Nov 20212.93002.97002.92002.97002.9426329,081
19 Nov 20212.88002.94002.88002.94002.9129345,739
18 Nov 20212.83002.92002.82002.89002.8633708,142
17 Nov 20212.82002.86002.81002.84002.8138398,299
16 Nov 20212.86002.87002.82002.82002.7940258,506
15 Nov 20212.85002.89002.83002.89002.8633300,962
12 Nov 20212.85002.85002.83002.85002.8237257,356
11 Nov 20212.85002.85002.81002.84002.8138458,524
10 Nov 20212.86002.87002.83002.85002.8237297,609
09 Nov 20212.84002.87002.82002.87002.8435512,677
08 Nov 20212.84002.92002.84002.88002.8534842,250
05 Nov 20212.76002.83002.76002.82002.7940527,456
04 Nov 20212.75002.78002.74002.76002.7345453,640
03 Nov 20212.75002.77002.73002.77002.7445302,456
02 Nov 20212.79002.79002.74002.76002.7345224,280
01 Nov 20212.80002.80002.77002.78002.7544280,528
29 Oct 20212.80002.81002.77002.78002.7544573,144
28 Oct 20212.80002.81002.78002.80002.7742423,007
27 Oct 20212.79002.82002.79002.81002.7841427,464
26 Oct 20212.84002.84002.79002.79002.7643375,624
25 Oct 20212.80002.84002.79502.84002.8138532,518
22 Oct 20212.80002.82002.79002.80002.7742604,576
21 Oct 20212.79002.83002.77002.80002.7742298,480
20 Oct 20212.89002.89002.77002.79002.7643578,820
19 Oct 20212.76002.85002.74002.82002.7940909,661
18 Oct 20212.77002.79002.71002.71002.6850448,256
15 Oct 20212.73002.77002.72002.77002.7445487,958
14 Oct 20212.74002.74002.71502.72002.6949171,559
13 Oct 20212.70002.74002.68002.74002.7147249,389
12 Oct 20212.70002.70002.66002.69002.6652181,173
11 Oct 20212.68002.70002.67502.70002.6751267,323
08 Oct 20212.70002.71002.68002.69002.6652467,090
07 Oct 20212.72002.73002.70002.72002.6949342,949
06 Oct 20212.68002.72002.66002.72002.6949520,061
05 Oct 20212.64002.68002.61002.68002.6553306,866
04 Oct 20212.66002.67002.64002.64002.6156166,306
01 Oct 20212.66002.68002.64002.65002.6256389,236
30 Sept 20212.71002.71002.66002.66002.6355328,651
29 Sept 20212.72002.72002.64002.68002.6553679,038
29 Sept 20210.029331 Dividend
28 Sept 20212.73002.75002.67002.75002.6956779,818
27 Sept 20212.71002.74002.67002.74002.6858511,241
24 Sept 20212.74002.74002.69002.71002.6564247,009
23 Sept 20212.70002.75002.67002.75002.6956503,366
22 Sept 20212.63002.70002.63002.70002.6466618,944
21 Sept 20212.66002.66002.63002.63002.5779196,465
20 Sept 20212.66002.67002.63002.67002.6172589,783
17 Sept 20212.66002.66002.62002.66002.6074986,985
16 Sept 20212.66002.67002.64002.66002.6074376,951
15 Sept 20212.66002.67002.64002.65002.5976264,566
14 Sept 20212.65002.66002.63002.66002.6074321,789
13 Sept 20212.68002.68002.63002.66002.6074372,648
10 Sept 20212.66002.68002.63002.67002.6172479,684
09 Sept 20212.67002.70002.65002.68002.6270659,104
08 Sept 20212.64002.67002.62002.67002.6172378,489
07 Sept 20212.62002.66002.62002.65002.5976337,245
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...