Rent.com.au Limited (RNT.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
As of 10:06AM AEST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 34,200 |
| 01 May 2024 | 0.0320 | 0.0320 | 0.0300 | 0.0300 | 0.0300 | 119,291 |
| 30 Apr 2024 | 0.0360 | 0.0360 | 0.0320 | 0.0330 | 0.0330 | 64,770 |
| 29 Apr 2024 | 0.0360 | 0.0370 | 0.0350 | 0.0370 | 0.0370 | 1,417,747 |
| 26 Apr 2024 | 0.0320 | 0.0330 | 0.0320 | 0.0330 | 0.0330 | 507,001 |
| 24 Apr 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 183,423 |
| 23 Apr 2024 | 0.0340 | 0.0340 | 0.0310 | 0.0320 | 0.0320 | 897,459 |
| 22 Apr 2024 | 0.0320 | 0.0340 | 0.0310 | 0.0340 | 0.0340 | 358,794 |
| 19 Apr 2024 | 0.0330 | 0.0330 | 0.0320 | 0.0320 | 0.0320 | 318,698 |
| 18 Apr 2024 | 0.0330 | 0.0340 | 0.0310 | 0.0340 | 0.0340 | 235,857 |
| 17 Apr 2024 | 0.0320 | 0.0330 | 0.0310 | 0.0330 | 0.0330 | 366,973 |
| 16 Apr 2024 | 0.0340 | 0.0350 | 0.0330 | 0.0330 | 0.0330 | 514,257 |
| 15 Apr 2024 | 0.0370 | 0.0380 | 0.0310 | 0.0310 | 0.0310 | 669,128 |
| 12 Apr 2024 | 0.0380 | 0.0380 | 0.0370 | 0.0380 | 0.0380 | 233,357 |
| 11 Apr 2024 | 0.0390 | 0.0400 | 0.0380 | 0.0380 | 0.0380 | 101,561 |
| 10 Apr 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 138,643 |
| 09 Apr 2024 | 0.0350 | 0.0370 | 0.0340 | 0.0370 | 0.0370 | 875,333 |
| 08 Apr 2024 | 0.0380 | 0.0380 | 0.0370 | 0.0370 | 0.0370 | 190,631 |
| 05 Apr 2024 | 0.0410 | 0.0410 | 0.0370 | 0.0370 | 0.0370 | 47,267 |
| 04 Apr 2024 | 0.0350 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 449,884 |
| 03 Apr 2024 | 0.0390 | 0.0400 | 0.0320 | 0.0350 | 0.0350 | 870,854 |
| 02 Apr 2024 | 0.0430 | 0.0430 | 0.0400 | 0.0400 | 0.0400 | 998,499 |
| 28 Mar 2024 | 0.0450 | 0.0450 | 0.0420 | 0.0430 | 0.0430 | 752,000 |
| 27 Mar 2024 | 0.0430 | 0.0450 | 0.0420 | 0.0430 | 0.0430 | 236,475 |
| 26 Mar 2024 | 0.0440 | 0.0440 | 0.0410 | 0.0430 | 0.0430 | 377,752 |
| 25 Mar 2024 | 0.0460 | 0.0460 | 0.0430 | 0.0440 | 0.0440 | 644,696 |
| 22 Mar 2024 | 0.0470 | 0.0470 | 0.0450 | 0.0450 | 0.0450 | 1,735,634 |
| 21 Mar 2024 | 0.0420 | 0.0500 | 0.0410 | 0.0450 | 0.0450 | 4,696,952 |
| 20 Mar 2024 | 0.0380 | 0.0400 | 0.0380 | 0.0390 | 0.0390 | 77,723 |
| 19 Mar 2024 | 0.0380 | 0.0410 | 0.0380 | 0.0380 | 0.0380 | 1,932,566 |
| 18 Mar 2024 | 0.0350 | 0.0380 | 0.0350 | 0.0380 | 0.0380 | 942,810 |
| 15 Mar 2024 | 0.0370 | 0.0370 | 0.0350 | 0.0350 | 0.0350 | 170,138 |
| 14 Mar 2024 | 0.0370 | 0.0370 | 0.0360 | 0.0360 | 0.0360 | 528,534 |
| 13 Mar 2024 | 0.0380 | 0.0380 | 0.0370 | 0.0370 | 0.0370 | 372,230 |
| 12 Mar 2024 | 0.0340 | 0.0370 | 0.0340 | 0.0370 | 0.0370 | 729,020 |
| 11 Mar 2024 | 0.0330 | 0.0370 | 0.0330 | 0.0340 | 0.0340 | 1,139,674 |
| 08 Mar 2024 | 0.0350 | 0.0360 | 0.0330 | 0.0330 | 0.0330 | 605,973 |
| 07 Mar 2024 | 0.0330 | 0.0350 | 0.0330 | 0.0350 | 0.0350 | 609,275 |
| 06 Mar 2024 | 0.0300 | 0.0320 | 0.0300 | 0.0320 | 0.0320 | 102,749 |
| 05 Mar 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 323 |
| 04 Mar 2024 | 0.0250 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 587,371 |
| 01 Mar 2024 | 0.0270 | 0.0270 | 0.0260 | 0.0260 | 0.0260 | 38,571 |
| 29 Feb 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 704,390 |
| 28 Feb 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 219,648 |
| 27 Feb 2024 | 0.0300 | 0.0300 | 0.0250 | 0.0250 | 0.0250 | 337,322 |
| 26 Feb 2024 | 0.0310 | 0.0310 | 0.0300 | 0.0300 | 0.0300 | 61,775 |
| 23 Feb 2024 | 0.0330 | 0.0330 | 0.0300 | 0.0300 | 0.0300 | 885,836 |
| 22 Feb 2024 | 0.0300 | 0.0390 | 0.0290 | 0.0330 | 0.0330 | 3,466,357 |
| 21 Feb 2024 | 0.0270 | 0.0320 | 0.0270 | 0.0320 | 0.0320 | 202,753 |
| 20 Feb 2024 | 0.0250 | 0.0280 | 0.0240 | 0.0260 | 0.0260 | 1,131,998 |
| 19 Feb 2024 | 0.0280 | 0.0280 | 0.0220 | 0.0270 | 0.0270 | 1,440,775 |
| 16 Feb 2024 | 0.0220 | 0.0260 | 0.0220 | 0.0250 | 0.0250 | 679,065 |
| 15 Feb 2024 | 0.0250 | 0.0250 | 0.0240 | 0.0240 | 0.0240 | 741,937 |
| 14 Feb 2024 | 0.0240 | 0.0270 | 0.0240 | 0.0240 | 0.0240 | 1,895,448 |
| 13 Feb 2024 | 0.0230 | 0.0260 | 0.0230 | 0.0240 | 0.0240 | 1,309,421 |
| 12 Feb 2024 | 0.0190 | 0.0210 | 0.0190 | 0.0210 | 0.0210 | 1,184,557 |
| 09 Feb 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 51,100 |
| 08 Feb 2024 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 134,579 |
| 07 Feb 2024 | 0.0180 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 220,170 |
| 06 Feb 2024 | 0.0180 | 0.0200 | 0.0180 | 0.0200 | 0.0200 | 927,385 |
| 05 Feb 2024 | 0.0180 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 36,078 |
| 02 Feb 2024 | 0.0180 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 358,336 |
| 01 Feb 2024 | 0.0200 | 0.0200 | 0.0170 | 0.0180 | 0.0180 | 1,285,707 |
| 31 Jan 2024 | 0.0200 | 0.0200 | 0.0180 | 0.0190 | 0.0190 | 224,978 |
| 30 Jan 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
| 29 Jan 2024 | 0.0200 | 0.0200 | 0.0180 | 0.0180 | 0.0180 | 1,255,832 |
| 25 Jan 2024 | 0.0190 | 0.0210 | 0.0190 | 0.0200 | 0.0200 | 601,457 |
| 24 Jan 2024 | 0.0190 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 238,594 |
| 23 Jan 2024 | 0.0210 | 0.0210 | 0.0180 | 0.0200 | 0.0200 | 550,738 |
| 22 Jan 2024 | 0.0180 | 0.0210 | 0.0180 | 0.0210 | 0.0210 | 797,193 |
| 19 Jan 2024 | 0.0180 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 113,835 |
| 18 Jan 2024 | 0.0170 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 320,750 |
| 17 Jan 2024 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 3,006 |
| 16 Jan 2024 | 0.0170 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 1,714,006 |
| 15 Jan 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 500,000 |
| 12 Jan 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 279 |
| 11 Jan 2024 | 0.0180 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 165,247 |
| 10 Jan 2024 | 0.0170 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 105,129 |
| 09 Jan 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 115,226 |
| 08 Jan 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
| 05 Jan 2024 | 0.0180 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 12,025 |
| 04 Jan 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 262,307 |
| 03 Jan 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
| 02 Jan 2024 | 0.0170 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 49,780 |
| 29 Dec 2023 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 115,097 |
| 28 Dec 2023 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 70,610 |
| 27 Dec 2023 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 43,371 |
| 22 Dec 2023 | 0.0180 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 112,097 |
| 21 Dec 2023 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 350,000 |
| 20 Dec 2023 | 0.0170 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 1,555,253 |
| 19 Dec 2023 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 422,558 |
| 18 Dec 2023 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 2,282,600 |
| 15 Dec 2023 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 290 |
| 14 Dec 2023 | 0.0180 | 0.0180 | 0.0160 | 0.0170 | 0.0170 | 1,864,821 |
| 13 Dec 2023 | 0.0160 | 0.0180 | 0.0160 | 0.0180 | 0.0180 | 594,079 |
| 12 Dec 2023 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 271,604 |
| 11 Dec 2023 | 0.0160 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 524,904 |
| 08 Dec 2023 | 0.0160 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 423,214 |
| 07 Dec 2023 | 0.0180 | 0.0180 | 0.0160 | 0.0160 | 0.0160 | 468,333 |
| 06 Dec 2023 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 64,258 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.