Australia markets close in 3 hours 37 minutes

Rent.com.au Limited (RNT.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.01900.0000 (0.00%)
As of 11:30AM AEST. Market open.
Time period:
19 June 2023 - 19 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
19 June 20240.01900.01900.01900.01900.01901,323,778
18 June 20240.01900.01900.01900.01900.0190-
17 June 20240.01900.01900.01900.01900.0190-
14 June 20240.02000.02100.01900.01900.0190927,952
13 June 20240.02000.02000.02000.02000.0200201,658
12 June 20240.02000.02100.02000.02000.0200376,149
11 June 20240.02100.02100.02050.02100.0210556,947
07 June 20240.02100.02100.02000.02000.0200383,760
06 June 20240.02200.02200.02100.02100.021041,853
05 June 20240.02100.02200.02100.02100.021043,347
04 June 20240.02500.02500.02100.02100.02101,258,376
03 June 20240.02500.02500.02500.02500.0250323,883
31 May 20240.02300.02500.02200.02500.0250675,323
30 May 20240.02500.02500.02300.02300.0230312,705
29 May 20240.02500.02500.02500.02500.02503,000
28 May 20240.02500.02500.02500.02500.0250177,820
27 May 20240.02450.02700.02300.02700.0270537,632
24 May 20240.02400.02400.02400.02400.0240225,850
23 May 20240.02400.02400.02400.02400.024091,558
22 May 20240.02500.02500.02300.02500.0250917,173
21 May 20240.02600.02600.02600.02600.0260653
20 May 20240.02500.02600.02500.02600.026017,319
17 May 20240.02500.02500.02500.02500.025025,000
16 May 20240.02600.02900.02500.02500.0250293,186
15 May 20240.02600.02600.02600.02600.026025,339
14 May 20240.02700.02700.02600.02600.0260330,000
13 May 20240.02700.03000.02500.03000.0300255,275
10 May 20240.02600.02700.02300.02700.0270383,040
09 May 20240.02500.02600.02500.02600.0260579,086
08 May 20240.02600.02800.02200.02200.02202,431,544
07 May 20240.02800.03000.02600.02900.0290393,935
06 May 20240.03400.03400.02900.03000.0300997,297
03 May 20240.03300.03400.03300.03400.0340189,623
02 May 20240.03100.03500.03100.03400.0340378,113
01 May 20240.03200.03200.03000.03000.0300119,291
30 Apr 20240.03600.03600.03200.03300.033064,770
29 Apr 20240.03600.03700.03500.03700.03701,417,747
26 Apr 20240.03200.03300.03200.03300.0330507,001
24 Apr 20240.03100.03100.03100.03100.0310183,423
23 Apr 20240.03400.03400.03100.03200.0320897,459
22 Apr 20240.03200.03400.03100.03400.0340358,794
19 Apr 20240.03300.03300.03200.03200.0320318,698
18 Apr 20240.03300.03400.03100.03400.0340235,857
17 Apr 20240.03200.03300.03100.03300.0330366,973
16 Apr 20240.03400.03500.03300.03300.0330514,257
15 Apr 20240.03700.03800.03100.03100.0310669,128
12 Apr 20240.03800.03800.03700.03800.0380233,357
11 Apr 20240.03900.04000.03800.03800.0380101,561
10 Apr 20240.03700.03700.03700.03700.0370138,643
09 Apr 20240.03500.03700.03400.03700.0370875,333
08 Apr 20240.03800.03800.03700.03700.0370190,631
05 Apr 20240.04100.04100.03700.03700.037047,267
04 Apr 20240.03500.04000.03500.04000.0400449,884
03 Apr 20240.03900.04000.03200.03500.0350870,854
02 Apr 20240.04300.04300.04000.04000.0400998,499
28 Mar 20240.04500.04500.04200.04300.0430752,000
27 Mar 20240.04300.04500.04200.04300.0430236,475
26 Mar 20240.04400.04400.04100.04300.0430377,752
25 Mar 20240.04600.04600.04300.04400.0440644,696
22 Mar 20240.04700.04700.04500.04500.04501,735,634
21 Mar 20240.04200.05000.04100.04500.04504,696,952
20 Mar 20240.03800.04000.03800.03900.039077,723
19 Mar 20240.03800.04100.03800.03800.03801,932,566
18 Mar 20240.03500.03800.03500.03800.0380942,810
15 Mar 20240.03700.03700.03500.03500.0350170,138
14 Mar 20240.03700.03700.03600.03600.0360528,534
13 Mar 20240.03800.03800.03700.03700.0370372,230
12 Mar 20240.03400.03700.03400.03700.0370729,020
11 Mar 20240.03300.03700.03300.03400.03401,139,674
08 Mar 20240.03500.03600.03300.03300.0330605,973
07 Mar 20240.03300.03500.03300.03500.0350609,275
06 Mar 20240.03000.03200.03000.03200.0320102,749
05 Mar 20240.03100.03100.03100.03100.0310323
04 Mar 20240.02500.03000.02500.03000.0300587,371
01 Mar 20240.02700.02700.02600.02600.026038,571
29 Feb 20240.02600.02600.02600.02600.0260704,390
28 Feb 20240.02700.02700.02700.02700.0270219,648
27 Feb 20240.03000.03000.02500.02500.0250337,322
26 Feb 20240.03100.03100.03000.03000.030061,775
23 Feb 20240.03300.03300.03000.03000.0300885,836
22 Feb 20240.03000.03900.02900.03300.03303,466,357
21 Feb 20240.02700.03200.02700.03200.0320202,753
20 Feb 20240.02500.02800.02400.02600.02601,131,998
19 Feb 20240.02800.02800.02200.02700.02701,440,775
16 Feb 20240.02200.02600.02200.02500.0250679,065
15 Feb 20240.02500.02500.02400.02400.0240741,937
14 Feb 20240.02400.02700.02400.02400.02401,895,448
13 Feb 20240.02300.02600.02300.02400.02401,309,421
12 Feb 20240.01900.02100.01900.02100.02101,184,557
09 Feb 20240.01800.01800.01800.01800.018051,100
08 Feb 20240.01900.01900.01800.01800.0180134,579
07 Feb 20240.01800.01800.01700.01700.0170220,170
06 Feb 20240.01800.02000.01800.02000.0200927,385
05 Feb 20240.01800.01900.01800.01800.018036,078
02 Feb 20240.01800.01900.01800.01800.0180358,336
01 Feb 20240.02000.02000.01700.01800.01801,285,707
31 Jan 20240.02000.02000.01800.01900.0190224,978
30 Jan 20240.01800.01800.01800.01800.0180-
29 Jan 20240.02000.02000.01800.01800.01801,255,832
25 Jan 20240.01900.02100.01900.02000.0200601,457
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...