Australia markets close in 25 minutes

Rent.com.au Limited (RNT.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.03300.0000 (0.00%)
As of 03:01PM AEST. Market open.
Time period:
27 Sept 2021 - 27 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Sept 20220.03400.03400.03200.03300.0330438,190
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
13 Sept 20220.03800.03900.03800.03900.0390750,026
12 Sept 20220.03800.03900.03500.03600.0360817,172
09 Sept 20220.03600.03800.03600.03800.038022,654
08 Sept 20220.03600.03600.03600.03600.0360139,229
07 Sept 20220.03800.03800.03800.03800.0380-
06 Sept 20220.03900.03900.03800.03800.038065,641
05 Sept 20220.03900.03900.03900.03900.039010,000
02 Sept 20220.03900.03900.03900.03900.0390160,355
01 Sept 20220.03500.03600.03500.03600.0360106,780
31 Aug 20220.03500.03600.03300.03300.0330331,147
30 Aug 20220.03500.03500.03500.03500.035050,050
29 Aug 20220.03900.03900.03500.03500.0350690,874
26 Aug 20220.03800.03800.03800.03800.038051,990
25 Aug 20220.03900.03900.03900.03900.039084,371
24 Aug 20220.03900.03900.03900.03900.0390520
23 Aug 20220.03900.04000.03900.04000.0400155,128
22 Aug 20220.04400.04400.04000.04000.0400158,552
19 Aug 20220.04200.04200.04200.04200.042016,600
18 Aug 20220.04200.04200.04200.04200.0420-
17 Aug 20220.04000.04300.04000.04200.0420161,078
16 Aug 20220.04000.04000.04000.04000.0400120,410
15 Aug 20220.04200.04200.04000.04000.0400283,928
12 Aug 20220.04000.04200.04000.04200.0420102,104
11 Aug 20220.04200.04200.03900.03900.0390687,612
10 Aug 20220.04300.04400.04100.04400.0440426,422
09 Aug 20220.04200.04500.04200.04300.0430372,262
08 Aug 20220.04000.04300.04000.04100.0410289,841
05 Aug 20220.03700.03900.03700.03800.0380141,338
04 Aug 20220.03800.03900.03700.03700.0370122,067
03 Aug 20220.03500.03700.03500.03500.0350354,926
02 Aug 20220.03500.03500.03500.03500.0350153,421
01 Aug 20220.03700.03700.03500.03500.0350215,762
29 July 20220.03500.03700.03500.03500.0350926,753
28 July 20220.03300.03500.03200.03500.0350668,501
27 July 20220.03400.03400.03300.03300.0330149,300
26 July 20220.03300.03400.03300.03400.0340206,935
25 July 20220.03400.03500.03400.03400.0340235,498
22 July 20220.03600.03600.03300.03300.033053,083
21 July 20220.03700.03700.03500.03700.037054,574
20 July 20220.03300.03300.03200.03200.0320180,264
19 July 20220.03300.03300.03300.03300.033075,177
18 July 20220.03500.03500.03200.03200.0320312,863
15 July 20220.03400.03400.03200.03300.0330305,865
14 July 20220.03700.03700.03200.03200.0320627,956
13 July 20220.03700.03700.03700.03700.037038,000
12 July 20220.04200.04300.03600.03600.03602,168,141
11 July 20220.03800.04000.03800.03800.0380160,712
08 July 20220.04000.04000.03600.03700.0370771,708
07 July 20220.03900.04000.03500.04000.04001,618,611
06 July 20220.03200.03800.03200.03700.03703,188,531
05 July 20220.03300.03300.03300.03300.033060,000
04 July 20220.03200.03300.03200.03300.0330190,112
01 July 20220.02900.03200.02900.03000.03001,073,954
30 June 20220.03000.03100.02600.02800.02803,203,308
29 June 20220.02600.02900.02600.02900.02901,458,034
28 June 20220.02800.02800.02600.02800.02801,357,544
27 June 20220.02700.03000.02700.02800.0280334,510
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...