Australia markets open in 8 hours 54 minutes

Rent.com.au Limited (RNT.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.03400.0000 (0.00%)
At close: 11:04AM AEDT
Time period:
07 Feb 2022 - 07 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Feb 20230.03700.03700.03400.03400.034051,926
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
09 Jan 20230.03500.03500.03200.03200.03201,126,072
06 Jan 20230.03500.03600.03500.03600.036014,286
05 Jan 20230.03500.03500.03500.03500.0350102,486
04 Jan 20230.03500.03500.03500.03500.0350128,144
03 Jan 20230.03500.03500.03500.03500.035035,673
30 Dec 20220.03700.03700.03700.03700.0370155,029
29 Dec 20220.03800.03800.03800.03800.03805,325
28 Dec 20220.03600.03800.03600.03800.038097,362
23 Dec 20220.03600.03600.03300.03300.0330332,311
22 Dec 20220.03700.03700.03600.03600.036097,605
21 Dec 20220.03600.03600.03600.03600.036031,100
20 Dec 20220.03700.03700.03600.03600.036043,250
19 Dec 20220.03800.03800.03800.03800.0380-
16 Dec 20220.03800.03900.03700.03800.0380191,740
15 Dec 20220.04000.04000.03900.03900.0390395,619
14 Dec 20220.04100.04100.04000.04000.0400113,531
13 Dec 20220.04200.04200.04100.04100.041036,407
12 Dec 20220.04100.04100.04100.04100.041040,160
09 Dec 20220.04100.04100.04000.04000.0400244,841
08 Dec 20220.04100.04100.04000.04000.0400145,761
07 Dec 20220.04200.04200.04100.04100.0410164,359
06 Dec 20220.04200.04300.04200.04200.0420142,758
05 Dec 20220.04300.04300.04000.04000.0400266,990
02 Dec 20220.04000.04300.04000.04200.0420160,000
01 Dec 20220.04500.04500.04000.04000.0400719,211
30 Nov 20220.03900.04500.03900.04500.0450446,378
29 Nov 20220.03900.04000.03900.03900.0390295,485
28 Nov 20220.03900.03900.03800.03900.0390223,786
25 Nov 20220.03800.03900.03700.03800.03803,096,335
24 Nov 20220.03900.03900.03800.03800.0380693,474
23 Nov 20220.04000.04000.03700.03700.0370178,750
22 Nov 20220.04000.04000.04000.04000.0400849
21 Nov 20220.04100.04100.04100.04100.041016,694
18 Nov 20220.04400.04500.04000.04000.0400174,575
17 Nov 20220.03800.04500.03800.04500.0450326,390
16 Nov 20220.03800.03800.03800.03800.0380-
15 Nov 20220.03800.03800.03800.03800.038030,476
14 Nov 20220.03900.04000.03800.03800.0380141,677
11 Nov 20220.03900.03900.03800.03900.0390152,005
10 Nov 20220.03900.03900.03900.03900.039016,374
09 Nov 20220.04000.04000.03500.03500.0350500,461
08 Nov 20220.03700.04000.03700.04000.040019,314
07 Nov 20220.03600.03800.03600.03700.0370126,669
04 Nov 20220.03800.03900.03700.03900.0390292,496
03 Nov 20220.03800.03900.03700.03700.03701,092,800
02 Nov 20220.03900.04000.03900.03900.0390365,025
01 Nov 20220.03900.04000.03800.03900.0390425,250
31 Oct 20220.03900.03900.03900.03900.0390731,774
28 Oct 20220.04000.04000.03500.03900.03901,145,241
27 Oct 20220.03800.04400.03800.04000.04002,349,616
26 Oct 20220.03100.03100.03100.03100.0310-
25 Oct 20220.03100.03100.03100.03100.0310-
24 Oct 20220.03200.03200.03100.03100.031071,264
21 Oct 20220.03200.03200.03200.03200.03202,886
20 Oct 20220.03400.03500.03400.03500.0350235,296
19 Oct 20220.03400.03400.03400.03400.034014,000
18 Oct 20220.03300.03300.03300.03300.033048,097
17 Oct 20220.03300.03300.03300.03300.0330130,000
14 Oct 20220.03500.03500.03400.03400.034084,616
13 Oct 20220.03300.03500.03300.03400.034095,357
12 Oct 20220.03200.03200.03200.03200.032040,243
11 Oct 20220.03300.03300.03300.03300.033069,445
10 Oct 20220.03400.03400.03300.03300.0330461,650
07 Oct 20220.03450.03450.03400.03400.0340339,663
06 Oct 20220.03400.03600.03400.03500.0350124,749
05 Oct 20220.03600.03600.03500.03500.035043,649
04 Oct 20220.03400.03400.03400.03400.034037,650
03 Oct 20220.03600.03600.03600.03600.0360-
30 Sept 20220.03600.03600.03600.03600.036086,179
29 Sept 20220.03500.03600.03400.03600.036060,617
28 Sept 20220.03400.03400.03400.03400.034062,310
27 Sept 20220.03400.03400.03200.03300.0330443,067
26 Sept 20220.03700.03700.03100.03300.0330763,603
23 Sept 20220.03700.03700.03500.03500.035021,340
21 Sept 20220.04000.04000.03900.03900.039045,227
20 Sept 20220.04000.04000.04000.04000.040013,550
19 Sept 20220.04100.04300.04000.04000.0400382,335
16 Sept 20220.04000.04100.04000.04100.0410357,324
15 Sept 20220.03800.04000.03800.04000.0400369,077
14 Sept 20220.03900.03900.03800.03800.0380310,679
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...