Australia markets closed

Rent.com.au Limited (RNT.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0290-0.0010 (-3.33%)
At close: 01:45PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
24 June 20220.03000.03100.02900.02900.0290873,981
23 June 20220.03000.03000.02900.03000.03001,018,629
22 June 20220.02900.02900.02900.02900.0290659,549
21 June 20220.02900.03000.02800.03000.0300189,821
20 June 20220.02700.03000.02700.02900.02901,903,695
17 June 20220.02600.02700.02600.02700.0270384,274
16 June 20220.02600.02800.02600.02700.0270537,595
15 June 20220.02900.02900.02500.02600.0260537,455
14 June 20220.03200.03200.02700.03000.03001,355,252
10 June 20220.03500.03500.03300.03400.0340500,635
09 June 20220.03500.03600.03500.03500.0350237,609
08 June 20220.03600.03800.03600.03600.0360435,746
07 June 20220.03700.03700.03600.03600.0360117,196
06 June 20220.03700.03900.03700.03900.0390181,616
03 June 20220.03700.03700.03700.03700.0370167,447
02 June 20220.03800.03800.03700.03700.037098,767
01 June 20220.04000.04200.03700.03700.0370697,597
31 May 20220.04100.04100.04000.04000.040054,178
30 May 20220.03800.04300.03800.04000.0400528,979
27 May 20220.03700.04150.03700.03800.0380684,273
26 May 20220.03600.03900.03600.03800.0380242,134
25 May 20220.03600.03700.03600.03600.0360132,948
24 May 20220.03700.03700.03600.03700.0370299,067
23 May 20220.03500.03700.03500.03700.0370468,217
20 May 20220.03500.03700.03500.03700.0370183,573
19 May 20220.03500.03500.03300.03500.03501,390,621
18 May 20220.03600.03700.03500.03600.0360618,764
17 May 20220.03700.03700.03600.03600.03601,006,794
16 May 20220.04000.04000.03800.03800.0380248,226
13 May 20220.04000.04000.03800.04000.0400299,075
12 May 20220.04100.04100.04000.04000.0400777,090
11 May 20220.03900.04000.03900.03900.0390429,363
10 May 20220.03800.03800.03600.03800.0380310,762
09 May 20220.04000.04000.03800.03800.0380267,103
06 May 20220.04000.04000.04000.04000.0400229,326
05 May 20220.04000.04200.04000.04200.0420554,203
04 May 20220.04400.04400.04000.04000.04002,403,759
03 May 20220.04500.04500.04300.04300.0430817,131
02 May 20220.04600.04600.04400.04600.04601,026,883
29 Apr 20220.04800.04900.04700.04700.0470247,728
28 Apr 20220.04800.04800.04700.04700.04701,010,953
27 Apr 20220.04700.04800.04600.04800.048087,872
26 Apr 20220.04800.04900.04700.04700.0470653,614
22 Apr 20220.04800.05000.04800.04800.0480370,800
21 Apr 20220.05100.05100.04800.04900.04901,392,023
20 Apr 20220.05200.05200.04800.05100.05101,007,285
19 Apr 20220.05300.05300.05100.05200.0520233,867
14 Apr 20220.05200.05300.05100.05300.0530331,502
13 Apr 20220.05300.05400.05200.05200.0520304,876
12 Apr 20220.05300.05400.05300.05300.0530355,001
11 Apr 20220.05300.05500.05200.05200.0520416,040
08 Apr 20220.05500.05500.05400.05400.05403,110
07 Apr 20220.05600.05800.05500.05700.0570112,603
06 Apr 20220.05500.05500.05500.05500.0550228,589
05 Apr 20220.05400.05700.05400.05500.0550457,215
04 Apr 20220.05300.05400.05100.05400.0540517,610
01 Apr 20220.05300.05500.05300.05400.0540477,027
31 Mar 20220.05500.05500.05200.05400.0540269,436
30 Mar 20220.05600.05600.05600.05600.05602,000
29 Mar 20220.05700.05700.05600.05600.056068,441
28 Mar 20220.05600.06000.05400.05600.0560580,937
25 Mar 20220.05200.05700.05200.05600.05601,249,960
24 Mar 20220.05200.05200.05000.05200.0520494,878
23 Mar 20220.05000.05200.05000.05200.0520121,326
22 Mar 20220.05000.05000.04800.05000.0500689,561
21 Mar 20220.05300.05300.04900.04900.0490381,199
18 Mar 20220.05200.05200.05100.05100.051045,390
17 Mar 20220.05100.05300.05100.05200.0520363,241
16 Mar 20220.04800.05100.04800.05100.0510824,194
15 Mar 20220.04700.04800.04700.04800.0480146,301
14 Mar 20220.04800.04800.04700.04700.0470146,312
11 Mar 20220.04600.04800.04600.04700.0470871,023
10 Mar 20220.04300.04500.04300.04500.045016,939
09 Mar 20220.04300.04400.04300.04400.0440240,614
08 Mar 20220.04200.04400.04200.04300.0430267,522
07 Mar 20220.04600.04600.04400.04400.0440910,996
04 Mar 20220.04600.04700.04300.04700.0470900,135
03 Mar 20220.04700.04900.04700.04700.0470238,529
02 Mar 20220.04800.04900.04600.04600.0460594,229
01 Mar 20220.05100.05100.04600.04600.04602,514,151
28 Feb 20220.05200.05200.05000.05000.05001,018,180
25 Feb 20220.05100.05100.05100.05100.0510219,950
24 Feb 20220.05400.05400.05100.05100.0510404,004
23 Feb 20220.05200.05200.05100.05200.0520232,796
22 Feb 20220.05200.05300.05100.05100.0510253,685
21 Feb 20220.05400.05400.05200.05200.0520494,778
18 Feb 20220.05300.05400.05300.05300.0530385,794
17 Feb 20220.05500.05500.05300.05300.0530298,738
16 Feb 20220.05600.05600.05500.05500.0550845,028
15 Feb 20220.05700.05800.05500.05500.05501,027,210
14 Feb 20220.05800.05900.05700.05900.0590127,565
11 Feb 20220.05900.06000.05700.05800.0580396,580
10 Feb 20220.05600.05600.05600.05600.056081,550
09 Feb 20220.05500.05900.05500.05600.0560373,229
08 Feb 20220.05600.05600.05500.05500.055047,653
07 Feb 20220.05300.05600.05300.05500.0550789,245
04 Feb 20220.05600.05700.05400.05500.05501,425,417
03 Feb 20220.06000.06050.05600.05700.0570917,933
02 Feb 20220.06100.06200.06000.06000.0600259,052
01 Feb 20220.06000.06100.05800.06000.0600473,589
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...