Get our best money-saving hacks and pro tips now

Rent.com.au Limited (RNT.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0340

0.0000

(0.00%)

At close: 11:04AM AEDT

Time period:

07 Feb 2022 - 07 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
06 Feb 2023	0.0370	0.0370	0.0340	0.0340	0.0340	51,926
06 Feb 2023	0.0370	0.0370	0.0340	0.0340	0.0340	51,926
03 Feb 2023	0.0350	0.0350	0.0340	0.0340	0.0340	273,719
02 Feb 2023	0.0350	0.0350	0.0340	0.0340	0.0340	54,000
01 Feb 2023	0.0360	0.0380	0.0350	0.0380	0.0380	198,398
31 Jan 2023	0.0390	0.0390	0.0350	0.0350	0.0350	240,164
30 Jan 2023	0.0400	0.0400	0.0370	0.0380	0.0380	744,949
27 Jan 2023	0.0410	0.0410	0.0400	0.0400	0.0400	161,788
25 Jan 2023	0.0380	0.0410	0.0380	0.0400	0.0400	1,989,821
24 Jan 2023	0.0380	0.0380	0.0370	0.0380	0.0380	154,684
23 Jan 2023	0.0380	0.0380	0.0380	0.0380	0.0380	164,200
20 Jan 2023	0.0370	0.0380	0.0370	0.0380	0.0380	31,924
19 Jan 2023	0.0380	0.0380	0.0370	0.0380	0.0380	31,500
18 Jan 2023	0.0370	0.0370	0.0370	0.0370	0.0370	-
17 Jan 2023	0.0370	0.0400	0.0370	0.0370	0.0370	2,025,845
16 Jan 2023	0.0390	0.0410	0.0390	0.0400	0.0400	689,248
13 Jan 2023	0.0370	0.0390	0.0370	0.0390	0.0390	277,231
12 Jan 2023	0.0330	0.0360	0.0330	0.0360	0.0360	263,277
11 Jan 2023	0.0340	0.0340	0.0340	0.0340	0.0340	33,468
10 Jan 2023	0.0320	0.0340	0.0320	0.0330	0.0330	337,770
09 Jan 2023	0.0350	0.0350	0.0320	0.0320	0.0320	1,126,072
06 Jan 2023	0.0350	0.0360	0.0350	0.0360	0.0360	14,286
05 Jan 2023	0.0350	0.0350	0.0350	0.0350	0.0350	102,486
04 Jan 2023	0.0350	0.0350	0.0350	0.0350	0.0350	128,144
03 Jan 2023	0.0350	0.0350	0.0350	0.0350	0.0350	35,673
30 Dec 2022	0.0370	0.0370	0.0370	0.0370	0.0370	155,029
29 Dec 2022	0.0380	0.0380	0.0380	0.0380	0.0380	5,325
28 Dec 2022	0.0360	0.0380	0.0360	0.0380	0.0380	97,362
23 Dec 2022	0.0360	0.0360	0.0330	0.0330	0.0330	332,311
22 Dec 2022	0.0370	0.0370	0.0360	0.0360	0.0360	97,605
21 Dec 2022	0.0360	0.0360	0.0360	0.0360	0.0360	31,100
20 Dec 2022	0.0370	0.0370	0.0360	0.0360	0.0360	43,250
19 Dec 2022	0.0380	0.0380	0.0380	0.0380	0.0380	-
16 Dec 2022	0.0380	0.0390	0.0370	0.0380	0.0380	191,740
15 Dec 2022	0.0400	0.0400	0.0390	0.0390	0.0390	395,619
14 Dec 2022	0.0410	0.0410	0.0400	0.0400	0.0400	113,531
13 Dec 2022	0.0420	0.0420	0.0410	0.0410	0.0410	36,407
12 Dec 2022	0.0410	0.0410	0.0410	0.0410	0.0410	40,160
09 Dec 2022	0.0410	0.0410	0.0400	0.0400	0.0400	244,841
08 Dec 2022	0.0410	0.0410	0.0400	0.0400	0.0400	145,761
07 Dec 2022	0.0420	0.0420	0.0410	0.0410	0.0410	164,359
06 Dec 2022	0.0420	0.0430	0.0420	0.0420	0.0420	142,758
05 Dec 2022	0.0430	0.0430	0.0400	0.0400	0.0400	266,990
02 Dec 2022	0.0400	0.0430	0.0400	0.0420	0.0420	160,000
01 Dec 2022	0.0450	0.0450	0.0400	0.0400	0.0400	719,211
30 Nov 2022	0.0390	0.0450	0.0390	0.0450	0.0450	446,378
29 Nov 2022	0.0390	0.0400	0.0390	0.0390	0.0390	295,485
28 Nov 2022	0.0390	0.0390	0.0380	0.0390	0.0390	223,786
25 Nov 2022	0.0380	0.0390	0.0370	0.0380	0.0380	3,096,335
24 Nov 2022	0.0390	0.0390	0.0380	0.0380	0.0380	693,474
23 Nov 2022	0.0400	0.0400	0.0370	0.0370	0.0370	178,750
22 Nov 2022	0.0400	0.0400	0.0400	0.0400	0.0400	849
21 Nov 2022	0.0410	0.0410	0.0410	0.0410	0.0410	16,694
18 Nov 2022	0.0440	0.0450	0.0400	0.0400	0.0400	174,575
17 Nov 2022	0.0380	0.0450	0.0380	0.0450	0.0450	326,390
16 Nov 2022	0.0380	0.0380	0.0380	0.0380	0.0380	-
15 Nov 2022	0.0380	0.0380	0.0380	0.0380	0.0380	30,476
14 Nov 2022	0.0390	0.0400	0.0380	0.0380	0.0380	141,677
11 Nov 2022	0.0390	0.0390	0.0380	0.0390	0.0390	152,005
10 Nov 2022	0.0390	0.0390	0.0390	0.0390	0.0390	16,374
09 Nov 2022	0.0400	0.0400	0.0350	0.0350	0.0350	500,461
08 Nov 2022	0.0370	0.0400	0.0370	0.0400	0.0400	19,314
07 Nov 2022	0.0360	0.0380	0.0360	0.0370	0.0370	126,669
04 Nov 2022	0.0380	0.0390	0.0370	0.0390	0.0390	292,496
03 Nov 2022	0.0380	0.0390	0.0370	0.0370	0.0370	1,092,800
02 Nov 2022	0.0390	0.0400	0.0390	0.0390	0.0390	365,025
01 Nov 2022	0.0390	0.0400	0.0380	0.0390	0.0390	425,250
31 Oct 2022	0.0390	0.0390	0.0390	0.0390	0.0390	731,774
28 Oct 2022	0.0400	0.0400	0.0350	0.0390	0.0390	1,145,241
27 Oct 2022	0.0380	0.0440	0.0380	0.0400	0.0400	2,349,616
26 Oct 2022	0.0310	0.0310	0.0310	0.0310	0.0310	-
25 Oct 2022	0.0310	0.0310	0.0310	0.0310	0.0310	-
24 Oct 2022	0.0320	0.0320	0.0310	0.0310	0.0310	71,264
21 Oct 2022	0.0320	0.0320	0.0320	0.0320	0.0320	2,886
20 Oct 2022	0.0340	0.0350	0.0340	0.0350	0.0350	235,296
19 Oct 2022	0.0340	0.0340	0.0340	0.0340	0.0340	14,000
18 Oct 2022	0.0330	0.0330	0.0330	0.0330	0.0330	48,097
17 Oct 2022	0.0330	0.0330	0.0330	0.0330	0.0330	130,000
14 Oct 2022	0.0350	0.0350	0.0340	0.0340	0.0340	84,616
13 Oct 2022	0.0330	0.0350	0.0330	0.0340	0.0340	95,357
12 Oct 2022	0.0320	0.0320	0.0320	0.0320	0.0320	40,243
11 Oct 2022	0.0330	0.0330	0.0330	0.0330	0.0330	69,445
10 Oct 2022	0.0340	0.0340	0.0330	0.0330	0.0330	461,650
07 Oct 2022	0.0345	0.0345	0.0340	0.0340	0.0340	339,663
06 Oct 2022	0.0340	0.0360	0.0340	0.0350	0.0350	124,749
05 Oct 2022	0.0360	0.0360	0.0350	0.0350	0.0350	43,649
04 Oct 2022	0.0340	0.0340	0.0340	0.0340	0.0340	37,650
03 Oct 2022	0.0360	0.0360	0.0360	0.0360	0.0360	-
30 Sept 2022	0.0360	0.0360	0.0360	0.0360	0.0360	86,179
29 Sept 2022	0.0350	0.0360	0.0340	0.0360	0.0360	60,617
28 Sept 2022	0.0340	0.0340	0.0340	0.0340	0.0340	62,310
27 Sept 2022	0.0340	0.0340	0.0320	0.0330	0.0330	443,067
26 Sept 2022	0.0370	0.0370	0.0310	0.0330	0.0330	763,603
23 Sept 2022	0.0370	0.0370	0.0350	0.0350	0.0350	21,340
21 Sept 2022	0.0400	0.0400	0.0390	0.0390	0.0390	45,227
20 Sept 2022	0.0400	0.0400	0.0400	0.0400	0.0400	13,550
19 Sept 2022	0.0410	0.0430	0.0400	0.0400	0.0400	382,335
16 Sept 2022	0.0400	0.0410	0.0400	0.0410	0.0410	357,324
15 Sept 2022	0.0380	0.0400	0.0380	0.0400	0.0400	369,077
14 Sept 2022	0.0390	0.0390	0.0380	0.0380	0.0380	310,679
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,745.90-25.90(-0.33%)

AUD/USD0.6888-0.0036(-0.52%)

ASX 2007,539.00-19.10(-0.25%)

OIL74.03+0.64(+0.87%)

GOLD1,885.00+8.40(+0.45%)

BTC-AUD33,167.66-732.67(-2.16%)

Get our best money-saving hacks and pro tips now

Rent.com.au Limited (RNT.AX)

ALL ORDS
7,745.90
-25.90(-0.33%)

AUD/USD
0.6888
-0.0036(-0.52%)

ASX 200
7,539.00
-19.10(-0.25%)

OIL
74.03
+0.64(+0.87%)

GOLD
1,885.00
+8.40(+0.45%)

BTC-AUD
33,167.66
-732.67(-2.16%)