Rural Funds Group historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	2.050	2.050	2.020	2.020	1.755	307,309
2024-06-06	2.060	2.060	2.020	2.030	1.764	257,933
2024-06-05	2.010	2.060	2.010	2.050	1.781	363,734
2024-06-04	2.020	2.040	2.020	2.020	1.755	258,355
2024-06-03	2.010	2.040	2.005	2.020	1.755	306,428
2024-05-31	2.030	2.040	2.000	2.000	1.738	1,094,577
2024-05-30	2.010	2.040	2.000	2.020	1.755	346,986
2024-05-29	2.010	2.020	1.985	2.010	1.747	556,452
2024-05-28	2.000	2.030	2.000	2.010	1.747	312,435
2024-05-27	2.020	2.020	1.995	2.000	1.738	558,309
2024-05-24	2.030	2.030	2.000	2.020	1.755	356,879
2024-05-23	2.040	2.050	2.000	2.020	1.755	541,188
2024-05-22	2.030	2.070	2.030	2.030	1.764	704,844
2024-05-21	2.050	2.070	2.020	2.020	1.755	697,808
2024-05-20	2.040	2.060	2.020	2.050	1.781	350,746
2024-05-17	2.040	2.040	2.020	2.030	1.764	392,055
2024-05-16	2.020	2.070	2.020	2.050	1.781	309,362
2024-05-15	2.060	2.060	2.010	2.010	1.747	369,898
2024-05-14	2.050	2.060	2.020	2.040	1.773	338,860
2024-05-13	2.040	2.060	2.040	2.050	1.781	279,133
2024-05-10	2.010	2.060	2.010	2.040	1.773	578,249
2024-05-09	2.010	2.030	1.995	1.995	1.734	378,796
2024-05-08	2.000	2.020	1.990	2.010	1.747	689,622
2024-05-07	2.040	2.050	2.010	2.010	1.747	487,993
2024-05-06	2.060	2.060	2.010	2.030	1.764	243,286
2024-05-03	2.040	2.070	2.010	2.050	1.781	545,985
2024-05-02	2.020	2.055	2.010	2.040	1.773	1,969,147
2024-05-01	2.010	2.030	1.990	2.010	1.747	407,847
2024-04-30	2.000	2.030	1.995	2.010	1.747	317,330
2024-04-29	1.955	2.010	1.955	1.995	1.734	658,577
2024-04-26	1.970	1.970	1.948	1.950	1.695	507,026
2024-04-24	2.000	2.020	1.975	1.980	1.721	690,864
2024-04-23	1.985	2.010	1.985	1.990	1.729	420,477
2024-04-22	1.955	2.000	1.955	1.990	1.729	712,514
2024-04-19	1.970	1.970	1.935	1.950	1.695	670,237
2024-04-18	1.950	1.980	1.950	1.965	1.708	535,140
2024-04-17	1.955	1.970	1.943	1.950	1.695	884,255
2024-04-16	1.970	1.983	1.940	1.950	1.695	727,967
2024-04-15	1.980	1.990	1.965	1.975	1.716	846,878
2024-04-12	2.010	2.010	1.980	1.980	1.721	343,522
2024-04-11	2.000	2.010	1.950	2.000	1.738	795,627
2024-04-10	2.020	2.030	1.980	2.010	1.747	909,215
2024-04-09	2.050	2.060	2.000	2.010	1.747	638,271
2024-04-08	2.080	2.080	2.050	2.050	1.781	316,554
2024-04-05	2.070	2.080	2.060	2.070	1.799	377,106
2024-04-04	2.060	2.080	2.050	2.070	1.799	176,624
2024-04-03	2.100	2.100	2.040	2.060	1.790	1,022,294
2024-04-02	2.090	2.100	2.070	2.080	1.808	423,543
2024-03-28	2.090	2.130	2.070	2.090	1.816	760,252
2024-03-27	2.090	2.090	2.060	2.080	1.808	474,087
2024-03-26	2.120	2.120	2.100	2.100	1.799	399,774
2024-03-25	2.100	2.120	2.100	2.100	1.799	312,109
2024-03-22	2.110	2.130	2.090	2.090	1.791	348,614
2024-03-21	2.120	2.140	2.100	2.110	1.808	404,084
2024-03-20	2.110	2.130	2.080	2.120	1.817	579,316
2024-03-19	2.080	2.100	2.060	2.100	1.799	643,743
2024-03-18	2.130	2.130	2.070	2.070	1.774	362,168
2024-03-15	2.130	2.130	2.090	2.120	1.817	679,035
2024-03-14	2.110	2.130	2.100	2.110	1.808	528,865
2024-03-13	2.160	2.160	2.110	2.110	1.808	634,859

← NewerPage 11 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-29	0.0293 AUD
2026-06-29	0.0292 AUD
2026-03-30	0.0293 AUD
2025-12-30	0.0293 AUD
2025-09-29	0.0293 AUD
2025-06-27	0.0292 AUD
2025-03-28	0.0285 AUD
2024-12-30	0.0293 AUD
2024-09-27	0.0293 AUD
2024-06-27	0.0062 AUD
2024-03-27	0.0293 AUD
2023-12-28	0.0293 AUD
2023-09-28	0.0008 AUD
2023-06-29	0.0027 AUD
2023-03-30	0.0266 AUD
2022-12-29	0.0027 AUD
2022-09-29	0.0027 AUD
2022-06-29	0.0230 AUD
2022-03-30	0.0180 AUD
2021-12-30	0.0293 AUD
2021-09-29	0.0151 AUD
2021-06-29	0.0282 AUD
2021-03-30	0.0282 AUD
2020-12-30	0.0282 AUD
2020-09-29	0.0170 AUD
2020-06-29	0.0241 AUD
2020-03-30	0.0271 AUD
2019-12-30	0.0024 AUD
2019-09-27	0.0064 AUD
2019-06-27	0.0100 AUD
2019-03-28	0.0119 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.