RNT.AX - Rent.com.au Limited

ASX - ASX Delayed price. Currency in AUD
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
02 June 20230.02800.03000.02800.03000.0300182,607
01 June 20230.02700.02900.02700.02900.0290323,473
31 May 20230.02800.02800.02600.02600.0260144,590
30 May 20230.02800.02800.02800.02800.028050,000
29 May 20230.02700.03000.02700.02700.0270228,228
26 May 20230.03100.03100.02600.02600.0260585,649
25 May 20230.02900.03200.02800.03100.0310618,472
24 May 20230.02500.02900.02500.02800.02801,059,326
23 May 20230.02500.02500.02400.02400.0240546,645
22 May 20230.02600.02600.02500.02500.025014,792
19 May 20230.02500.02550.02500.02500.0250105,397
18 May 20230.02300.02400.02200.02200.02201,002,243
17 May 20230.02600.02600.02100.02300.0230761,177
16 May 20230.02500.02700.02400.02600.0260634,432
15 May 20230.02800.02800.02600.02600.0260111,566
12 May 20230.02800.02800.02800.02800.028037,238
11 May 20230.02800.02800.02800.02800.0280150,000
10 May 20230.02700.02700.02700.02700.0270-
09 May 20230.02700.02700.02700.02700.02702,878
08 May 20230.02900.03000.02800.03000.0300223,457
05 May 20230.02900.03000.02900.03000.030059,919
04 May 20230.02700.03000.02700.03000.0300205,016
03 May 20230.02700.03000.02500.03000.0300448,735
02 May 20230.03000.03000.02700.03000.0300841,800
01 May 20230.02900.03100.02900.03000.0300581,497
28 Apr 20230.03000.03000.03000.03000.030066,191
27 Apr 20230.03000.03000.02800.03000.0300107,197
26 Apr 20230.02700.02900.02700.02900.029054,815
24 Apr 20230.02700.02700.02700.02700.0270176,874
21 Apr 20230.02700.02700.02700.02700.027021,325
20 Apr 20230.02800.02800.02700.02700.0270335,981
19 Apr 20230.02800.02800.02800.02800.02804,083
18 Apr 20230.02900.02900.02800.02900.0290123,612
17 Apr 20230.02900.02900.02900.02900.029010,526
14 Apr 20230.02900.02900.02800.02900.0290234,680
13 Apr 20230.02800.03000.02700.02900.02903,776,314
12 Apr 20230.02800.02900.02700.02700.027060,359
11 Apr 20230.02800.02850.02800.02800.0280379,359
06 Apr 20230.02900.02900.02800.02900.0290493,281
05 Apr 20230.02900.02900.02800.02800.0280225,048
04 Apr 20230.02800.02800.02800.02800.028053,447
03 Apr 20230.02800.02800.02800.02800.0280305,721
31 Mar 20230.03000.03000.02900.02900.0290155,900
30 Mar 20230.02800.02900.02800.02900.029011,899
29 Mar 2023------
28 Mar 20230.02800.02900.02800.02900.0290770,889
27 Mar 20230.03050.03050.02800.02900.02901,181,107
24 Mar 20230.03000.03100.02900.03100.0310181,092
23 Mar 20230.02900.03200.02800.02900.02901,473,399
22 Mar 20230.03000.03200.03000.03000.0300480,517
21 Mar 20230.03000.03000.03000.03000.0300679,638
20 Mar 20230.03200.03200.03000.03000.0300274,466
17 Mar 20230.03300.03300.03000.03200.0320381,260
16 Mar 20230.03100.03300.03100.03300.0330251,912
15 Mar 20230.03100.03100.03100.03100.031055,585
14 Mar 20230.03200.03200.03200.03200.032011,980
13 Mar 20230.03200.03200.03200.03200.032025,000
10 Mar 20230.03200.03200.03200.03200.032018,020
09 Mar 20230.03600.03600.03100.03100.0310100,000
08 Mar 20230.03600.03600.03600.03600.03602,236
07 Mar 20230.03400.03600.03400.03600.0360390,541
06 Mar 20230.03100.03500.03100.03500.0350178,867
03 Mar 20230.03300.03300.03200.03200.032024,702
02 Mar 20230.03100.03300.03100.03200.0320366,967
01 Mar 20230.03100.03100.03100.03100.0310159,077
28 Feb 20230.03600.03600.03100.03100.03102,004,857
27 Feb 20230.03400.03500.03400.03500.035080,055
24 Feb 20230.03300.03600.03300.03600.036073,166
23 Feb 20230.03200.03300.03200.03300.0330105,822
22 Feb 20230.03700.03700.03200.03200.0320131,176
21 Feb 20230.03300.03600.03200.03200.0320130,783
20 Feb 20230.03200.03300.03200.03300.033021,158
17 Feb 20230.03200.03200.03200.03200.03203,923
16 Feb 20230.03200.03200.03200.03200.03208,000
15 Feb 20230.03300.03300.03200.03200.032051,431
14 Feb 20230.03500.03500.03300.03400.0340310,738
13 Feb 20230.03300.03600.03300.03600.0360130,987
10 Feb 20230.03300.03300.03300.03300.033025,132
09 Feb 20230.03400.03400.03200.03300.033080,531
08 Feb 20230.03400.03400.03300.03300.0330201,707
07 Feb 20230.03400.03500.03400.03400.0340304,411
06 Feb 20230.03700.03700.03400.03400.034051,926
03 Feb 20230.03500.03500.03400.03400.0340273,719
02 Feb 20230.03500.03500.03400.03400.034054,000
01 Feb 20230.03600.03800.03500.03800.0380198,398
31 Jan 20230.03900.03900.03500.03500.0350240,164
30 Jan 20230.04000.04000.03700.03800.0380744,949
27 Jan 20230.04100.04100.04000.04000.0400161,788
25 Jan 20230.03800.04100.03800.04000.04001,989,821
24 Jan 20230.03800.03800.03700.03800.0380154,684
23 Jan 20230.03800.03800.03800.03800.0380164,200
20 Jan 20230.03700.03800.03700.03800.038031,924
19 Jan 20230.03800.03800.03700.03800.038031,500
18 Jan 20230.03700.03700.03700.03700.0370-
17 Jan 20230.03700.04000.03700.03700.03702,025,845
16 Jan 20230.03900.04100.03900.04000.0400689,248
13 Jan 20230.03700.03900.03700.03900.0390277,231
12 Jan 20230.03300.03600.03300.03600.0360263,277
11 Jan 20230.03400.03400.03400.03400.034033,468
10 Jan 20230.03200.03400.03200.03300.0330337,770
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...