Rent.com.au Limited (RNT.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD

Add to watchlist

0.0310

0.0000

(0.00%)

As of 10:42AM AEST. Market open.

Time period:

02 May 2023 - 02 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 May 2024	0.0310	0.0310	0.0310	0.0310	0.0310	21,555
01 May 2024	0.0310	0.0310	0.0310	0.0310	0.0310	60,977
30 Apr 2024	0.0320	0.0320	0.0320	0.0320	0.0320	4,500
29 Apr 2024	0.0370	0.0380	0.0350	0.0360	0.0360	250,570
26 Apr 2024	0.0320	0.0340	0.0320	0.0340	0.0340	192,635
24 Apr 2024	0.0310	0.0310	0.0310	0.0310	0.0310	5
23 Apr 2024	0.0320	0.0320	0.0310	0.0320	0.0320	328,254
22 Apr 2024	0.0310	0.0340	0.0310	0.0340	0.0340	195,992
19 Apr 2024	-	-	-	-	-	-
18 Apr 2024	0.0340	0.0350	0.0340	0.0350	0.0350	22,003
17 Apr 2024	-	-	-	-	-	-
16 Apr 2024	0.0330	0.0350	0.0330	0.0350	0.0350	122,589
15 Apr 2024	0.0320	0.0320	0.0320	0.0320	0.0320	437,493
12 Apr 2024	0.0370	0.0370	0.0370	0.0370	0.0370	2,800
11 Apr 2024	0.0400	0.0400	0.0390	0.0390	0.0390	18,342
10 Apr 2024	0.0370	0.0370	0.0370	0.0370	0.0370	145,677
09 Apr 2024	0.0370	0.0370	0.0330	0.0370	0.0370	357,589
08 Apr 2024	0.0380	0.0380	0.0370	0.0370	0.0370	10,320
05 Apr 2024	-	-	-	-	-	-
04 Apr 2024	0.0350	0.0390	0.0350	0.0390	0.0390	121,629
03 Apr 2024	0.0400	0.0400	0.0310	0.0340	0.0340	683,115
02 Apr 2024	0.0400	0.0400	0.0400	0.0400	0.0400	79,627
28 Mar 2024	0.0440	0.0440	0.0420	0.0420	0.0420	171,611
27 Mar 2024	0.0450	0.0450	0.0420	0.0420	0.0420	123,778
26 Mar 2024	0.0430	0.0430	0.0410	0.0410	0.0410	95,879
25 Mar 2024	0.0450	0.0450	0.0430	0.0430	0.0430	202,112
22 Mar 2024	0.0470	0.0470	0.0450	0.0450	0.0450	170,600
21 Mar 2024	0.0410	0.0500	0.0410	0.0450	0.0450	1,045,863
20 Mar 2024	0.0400	0.0400	0.0390	0.0400	0.0400	47,774
19 Mar 2024	0.0390	0.0400	0.0390	0.0390	0.0390	190,209
18 Mar 2024	0.0370	0.0380	0.0370	0.0380	0.0380	48,508
15 Mar 2024	0.0370	0.0370	0.0360	0.0360	0.0360	97,027
14 Mar 2024	0.0360	0.0360	0.0360	0.0360	0.0360	79,541
13 Mar 2024	0.0380	0.0380	0.0360	0.0360	0.0360	167,673
12 Mar 2024	0.0360	0.0370	0.0350	0.0370	0.0370	168,093
11 Mar 2024	0.0330	0.0355	0.0330	0.0350	0.0350	247,618
08 Mar 2024	0.0330	0.0330	0.0330	0.0330	0.0330	50,000
07 Mar 2024	0.0340	0.0350	0.0340	0.0350	0.0350	126,763
06 Mar 2024	0.0320	0.0320	0.0320	0.0320	0.0320	79,095
05 Mar 2024	0.0310	0.0320	0.0300	0.0300	0.0300	66,831
04 Mar 2024	-	-	-	-	-	-
01 Mar 2024	0.0260	0.0260	0.0260	0.0260	0.0260	2,702
29 Feb 2024	0.0260	0.0260	0.0260	0.0260	0.0260	29,402
28 Feb 2024	0.0270	0.0270	0.0270	0.0270	0.0270	11,000
27 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	19,400
26 Feb 2024	-	-	-	-	-	-
23 Feb 2024	0.0300	0.0330	0.0300	0.0300	0.0300	127,583
22 Feb 2024	0.0290	0.0380	0.0290	0.0330	0.0330	446,276
21 Feb 2024	0.0290	0.0290	0.0290	0.0290	0.0290	82,919
20 Feb 2024	0.0270	0.0270	0.0270	0.0270	0.0270	75,051
19 Feb 2024	0.0220	0.0270	0.0220	0.0270	0.0270	55,732
16 Feb 2024	0.0260	0.0260	0.0220	0.0220	0.0220	132,565
15 Feb 2024	0.0250	0.0250	0.0240	0.0240	0.0240	91,900
14 Feb 2024	0.0240	0.0270	0.0240	0.0240	0.0240	822,889
13 Feb 2024	0.0250	0.0260	0.0230	0.0240	0.0240	435,991
12 Feb 2024	0.0200	0.0200	0.0190	0.0200	0.0200	171,905
09 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	5,600
08 Feb 2024	-	-	-	-	-	-
07 Feb 2024	0.0170	0.0190	0.0170	0.0170	0.0170	52,200
06 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	60,910
05 Feb 2024	-	-	-	-	-	-
02 Feb 2024	0.0180	0.0180	0.0180	0.0180	0.0180	96,400
01 Feb 2024	0.0180	0.0180	0.0180	0.0180	0.0180	43,301
31 Jan 2024	0.0200	0.0200	0.0180	0.0190	0.0190	101,012
30 Jan 2024	-	-	-	-	-	-
29 Jan 2024	0.0200	0.0200	0.0180	0.0180	0.0180	546,743
25 Jan 2024	0.0200	0.0200	0.0200	0.0200	0.0200	71,489
24 Jan 2024	0.0200	0.0200	0.0200	0.0200	0.0200	78,523
23 Jan 2024	-	-	-	-	-	-
22 Jan 2024	0.0200	0.0210	0.0200	0.0210	0.0210	100,000
19 Jan 2024	-	-	-	-	-	-
18 Jan 2024	-	-	-	-	-	-
17 Jan 2024	-	-	-	-	-	-
16 Jan 2024	-	-	-	-	-	-
15 Jan 2024	0.0170	0.0170	0.0170	0.0170	0.0170	14,883
12 Jan 2024	0.0170	0.0170	0.0170	0.0170	0.0170	59,721
11 Jan 2024	0.0170	0.0170	0.0170	0.0170	0.0170	6,896
10 Jan 2024	-	-	-	-	-	-
09 Jan 2024	-	-	-	-	-	-
08 Jan 2024	-	-	-	-	-	-
05 Jan 2024	0.0170	0.0170	0.0170	0.0170	0.0170	5,907
04 Jan 2024	0.0170	0.0180	0.0170	0.0180	0.0180	67,104
03 Jan 2024	-	-	-	-	-	-
02 Jan 2024	0.0180	0.0180	0.0180	0.0180	0.0180	30,693
29 Dec 2023	0.0170	0.0170	0.0170	0.0170	0.0170	4,500
28 Dec 2023	0.0180	0.0180	0.0180	0.0180	0.0180	-
27 Dec 2023	0.0170	0.0170	0.0170	0.0170	0.0170	32,572
22 Dec 2023	0.0170	0.0180	0.0170	0.0170	0.0170	27,608
21 Dec 2023	0.0180	0.0180	0.0180	0.0180	0.0180	15,680
20 Dec 2023	0.0180	0.0180	0.0180	0.0180	0.0180	17,547
19 Dec 2023	0.0180	0.0180	0.0170	0.0170	0.0170	128,914
18 Dec 2023	0.0170	0.0170	0.0160	0.0160	0.0160	129,300
15 Dec 2023	-	-	-	-	-	-
14 Dec 2023	-	-	-	-	-	-
13 Dec 2023	0.0170	0.0170	0.0160	0.0160	0.0160	18,000
12 Dec 2023	0.0160	0.0160	0.0160	0.0160	0.0160	3,000
11 Dec 2023	0.0170	0.0170	0.0170	0.0170	0.0170	62,600
08 Dec 2023	0.0160	0.0160	0.0160	0.0160	0.0160	26,786
07 Dec 2023	0.0170	0.0170	0.0160	0.0160	0.0160	87,098
06 Dec 2023	0.0160	0.0180	0.0160	0.0180	0.0180	98,578
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,841.90+10.00(+0.13%)

ASX 2007,578.10+8.20(+0.11%)

AUD/USD0.6527-0.0001(-0.01%)

OIL79.20+0.20(+0.25%)

GOLD2,335.60+24.60(+1.06%)

Bitcoin AUD88,449.47-3,296.84(-3.59%)

Rent.com.au Limited (RNT.XA)

ALL ORDS
7,841.90
+10.00(+0.13%)

ASX 200
7,578.10
+8.20(+0.11%)

AUD/USD
0.6527
-0.0001(-0.01%)

OIL
79.20
+0.20(+0.25%)

GOLD
2,335.60
+24.60(+1.06%)

Bitcoin AUD
88,449.47
-3,296.84(-3.59%)