Explore inspiring leadership stories with Talent and Yahoo Finance

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

Date	Open	High	Low	Close*	Adj. close**	Volume
24 June 2022	0.0300	0.0310	0.0290	0.0290	0.0290	873,981
23 June 2022	0.0300	0.0300	0.0290	0.0300	0.0300	1,018,629
22 June 2022	0.0290	0.0290	0.0290	0.0290	0.0290	659,549
21 June 2022	0.0290	0.0300	0.0280	0.0300	0.0300	189,821
20 June 2022	0.0270	0.0300	0.0270	0.0290	0.0290	1,903,695
17 June 2022	0.0260	0.0270	0.0260	0.0270	0.0270	384,274
16 June 2022	0.0260	0.0280	0.0260	0.0270	0.0270	537,595
15 June 2022	0.0290	0.0290	0.0250	0.0260	0.0260	537,455
14 June 2022	0.0320	0.0320	0.0270	0.0300	0.0300	1,355,252
10 June 2022	0.0350	0.0350	0.0330	0.0340	0.0340	500,635
09 June 2022	0.0350	0.0360	0.0350	0.0350	0.0350	237,609
08 June 2022	0.0360	0.0380	0.0360	0.0360	0.0360	435,746
07 June 2022	0.0370	0.0370	0.0360	0.0360	0.0360	117,196
06 June 2022	0.0370	0.0390	0.0370	0.0390	0.0390	181,616
03 June 2022	0.0370	0.0370	0.0370	0.0370	0.0370	167,447
02 June 2022	0.0380	0.0380	0.0370	0.0370	0.0370	98,767
01 June 2022	0.0400	0.0420	0.0370	0.0370	0.0370	697,597
31 May 2022	0.0410	0.0410	0.0400	0.0400	0.0400	54,178
30 May 2022	0.0380	0.0430	0.0380	0.0400	0.0400	528,979
27 May 2022	0.0370	0.0415	0.0370	0.0380	0.0380	684,273
26 May 2022	0.0360	0.0390	0.0360	0.0380	0.0380	242,134
25 May 2022	0.0360	0.0370	0.0360	0.0360	0.0360	132,948
24 May 2022	0.0370	0.0370	0.0360	0.0370	0.0370	299,067
23 May 2022	0.0350	0.0370	0.0350	0.0370	0.0370	468,217
20 May 2022	0.0350	0.0370	0.0350	0.0370	0.0370	183,573
19 May 2022	0.0350	0.0350	0.0330	0.0350	0.0350	1,390,621
18 May 2022	0.0360	0.0370	0.0350	0.0360	0.0360	618,764
17 May 2022	0.0370	0.0370	0.0360	0.0360	0.0360	1,006,794
16 May 2022	0.0400	0.0400	0.0380	0.0380	0.0380	248,226
13 May 2022	0.0400	0.0400	0.0380	0.0400	0.0400	299,075
12 May 2022	0.0410	0.0410	0.0400	0.0400	0.0400	777,090
11 May 2022	0.0390	0.0400	0.0390	0.0390	0.0390	429,363
10 May 2022	0.0380	0.0380	0.0360	0.0380	0.0380	310,762
09 May 2022	0.0400	0.0400	0.0380	0.0380	0.0380	267,103
06 May 2022	0.0400	0.0400	0.0400	0.0400	0.0400	229,326
05 May 2022	0.0400	0.0420	0.0400	0.0420	0.0420	554,203
04 May 2022	0.0440	0.0440	0.0400	0.0400	0.0400	2,403,759
03 May 2022	0.0450	0.0450	0.0430	0.0430	0.0430	817,131
02 May 2022	0.0460	0.0460	0.0440	0.0460	0.0460	1,026,883
29 Apr 2022	0.0480	0.0490	0.0470	0.0470	0.0470	247,728
28 Apr 2022	0.0480	0.0480	0.0470	0.0470	0.0470	1,010,953
27 Apr 2022	0.0470	0.0480	0.0460	0.0480	0.0480	87,872
26 Apr 2022	0.0480	0.0490	0.0470	0.0470	0.0470	653,614
22 Apr 2022	0.0480	0.0500	0.0480	0.0480	0.0480	370,800
21 Apr 2022	0.0510	0.0510	0.0480	0.0490	0.0490	1,392,023
20 Apr 2022	0.0520	0.0520	0.0480	0.0510	0.0510	1,007,285
19 Apr 2022	0.0530	0.0530	0.0510	0.0520	0.0520	233,867
14 Apr 2022	0.0520	0.0530	0.0510	0.0530	0.0530	331,502
13 Apr 2022	0.0530	0.0540	0.0520	0.0520	0.0520	304,876
12 Apr 2022	0.0530	0.0540	0.0530	0.0530	0.0530	355,001
11 Apr 2022	0.0530	0.0550	0.0520	0.0520	0.0520	416,040
08 Apr 2022	0.0550	0.0550	0.0540	0.0540	0.0540	3,110
07 Apr 2022	0.0560	0.0580	0.0550	0.0570	0.0570	112,603
06 Apr 2022	0.0550	0.0550	0.0550	0.0550	0.0550	228,589
05 Apr 2022	0.0540	0.0570	0.0540	0.0550	0.0550	457,215
04 Apr 2022	0.0530	0.0540	0.0510	0.0540	0.0540	517,610
01 Apr 2022	0.0530	0.0550	0.0530	0.0540	0.0540	477,027
31 Mar 2022	0.0550	0.0550	0.0520	0.0540	0.0540	269,436
30 Mar 2022	0.0560	0.0560	0.0560	0.0560	0.0560	2,000
29 Mar 2022	0.0570	0.0570	0.0560	0.0560	0.0560	68,441
28 Mar 2022	0.0560	0.0600	0.0540	0.0560	0.0560	580,937
25 Mar 2022	0.0520	0.0570	0.0520	0.0560	0.0560	1,249,960
24 Mar 2022	0.0520	0.0520	0.0500	0.0520	0.0520	494,878
23 Mar 2022	0.0500	0.0520	0.0500	0.0520	0.0520	121,326
22 Mar 2022	0.0500	0.0500	0.0480	0.0500	0.0500	689,561
21 Mar 2022	0.0530	0.0530	0.0490	0.0490	0.0490	381,199
18 Mar 2022	0.0520	0.0520	0.0510	0.0510	0.0510	45,390
17 Mar 2022	0.0510	0.0530	0.0510	0.0520	0.0520	363,241
16 Mar 2022	0.0480	0.0510	0.0480	0.0510	0.0510	824,194
15 Mar 2022	0.0470	0.0480	0.0470	0.0480	0.0480	146,301
14 Mar 2022	0.0480	0.0480	0.0470	0.0470	0.0470	146,312
11 Mar 2022	0.0460	0.0480	0.0460	0.0470	0.0470	871,023
10 Mar 2022	0.0430	0.0450	0.0430	0.0450	0.0450	16,939
09 Mar 2022	0.0430	0.0440	0.0430	0.0440	0.0440	240,614
08 Mar 2022	0.0420	0.0440	0.0420	0.0430	0.0430	267,522
07 Mar 2022	0.0460	0.0460	0.0440	0.0440	0.0440	910,996
04 Mar 2022	0.0460	0.0470	0.0430	0.0470	0.0470	900,135
03 Mar 2022	0.0470	0.0490	0.0470	0.0470	0.0470	238,529
02 Mar 2022	0.0480	0.0490	0.0460	0.0460	0.0460	594,229
01 Mar 2022	0.0510	0.0510	0.0460	0.0460	0.0460	2,514,151
28 Feb 2022	0.0520	0.0520	0.0500	0.0500	0.0500	1,018,180
25 Feb 2022	0.0510	0.0510	0.0510	0.0510	0.0510	219,950
24 Feb 2022	0.0540	0.0540	0.0510	0.0510	0.0510	404,004
23 Feb 2022	0.0520	0.0520	0.0510	0.0520	0.0520	232,796
22 Feb 2022	0.0520	0.0530	0.0510	0.0510	0.0510	253,685
21 Feb 2022	0.0540	0.0540	0.0520	0.0520	0.0520	494,778
18 Feb 2022	0.0530	0.0540	0.0530	0.0530	0.0530	385,794
17 Feb 2022	0.0550	0.0550	0.0530	0.0530	0.0530	298,738
16 Feb 2022	0.0560	0.0560	0.0550	0.0550	0.0550	845,028
15 Feb 2022	0.0570	0.0580	0.0550	0.0550	0.0550	1,027,210
14 Feb 2022	0.0580	0.0590	0.0570	0.0590	0.0590	127,565
11 Feb 2022	0.0590	0.0600	0.0570	0.0580	0.0580	396,580
10 Feb 2022	0.0560	0.0560	0.0560	0.0560	0.0560	81,550
09 Feb 2022	0.0550	0.0590	0.0550	0.0560	0.0560	373,229
08 Feb 2022	0.0560	0.0560	0.0550	0.0550	0.0550	47,653
07 Feb 2022	0.0530	0.0560	0.0530	0.0550	0.0550	789,245
04 Feb 2022	0.0560	0.0570	0.0540	0.0550	0.0550	1,425,417
03 Feb 2022	0.0600	0.0605	0.0560	0.0570	0.0570	917,933
02 Feb 2022	0.0610	0.0620	0.0600	0.0600	0.0600	259,052
01 Feb 2022	0.0600	0.0610	0.0580	0.0600	0.0600	473,589
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,762.40+71.00(+1.06%)

ASX 2006,578.70+50.30(+0.77%)

AUD/USD0.6952+0.0053(+0.77%)

OIL107.06+2.79(+2.68%)

GOLD1,828.10-1.70(-0.09%)

BTC-AUD31,276.00+355.12(+1.15%)

Explore inspiring leadership stories with Talent and Yahoo Finance

Rent.com.au Limited (RNT.AX)

ALL ORDS
6,762.40
+71.00(+1.06%)

ASX 200
6,578.70
+50.30(+0.77%)

AUD/USD
0.6952
+0.0053(+0.77%)

OIL
107.06
+2.79(+2.68%)

GOLD
1,828.10
-1.70(-0.09%)

BTC-AUD
31,276.00
+355.12(+1.15%)