Rural Funds Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	2.140	2.160	2.110	2.160	1.851	469,315
2024-03-11	2.130	2.150	2.110	2.130	1.825	414,451
2024-03-08	2.150	2.150	2.130	2.150	1.842	468,235
2024-03-07	2.100	2.130	2.080	2.130	1.825	661,489
2024-03-06	2.060	2.100	2.050	2.100	1.799	799,351
2024-03-05	2.090	2.100	2.060	2.090	1.791	265,670
2024-03-04	2.070	2.100	2.070	2.090	1.791	403,512
2024-03-01	2.080	2.080	2.040	2.070	1.774	316,303
2024-02-29	2.070	2.070	2.040	2.070	1.774	651,913
2024-02-28	2.110	2.110	2.040	2.060	1.765	1,242,992
2024-02-27	2.100	2.140	2.075	2.100	1.799	437,428
2024-02-26	2.100	2.130	2.080	2.090	1.791	393,281
2024-02-23	2.130	2.150	2.090	2.120	1.817	295,658
2024-02-22	2.090	2.110	2.080	2.090	1.791	130,757
2024-02-21	2.140	2.140	2.080	2.090	1.791	290,686
2024-02-20	2.090	2.120	2.080	2.110	1.808	233,314
2024-02-19	2.140	2.140	2.095	2.110	1.808	291,581
2024-02-16	2.120	2.150	2.120	2.130	1.825	315,799
2024-02-15	2.070	2.120	2.070	2.120	1.817	420,360
2024-02-14	2.100	2.100	2.050	2.070	1.774	372,406
2024-02-13	2.160	2.170	2.095	2.110	1.808	483,833
2024-02-12	2.200	2.200	2.160	2.160	1.851	432,667
2024-02-09	2.150	2.220	2.150	2.220	1.902	1,030,924
2024-02-08	2.140	2.170	2.130	2.150	1.842	561,945
2024-02-07	2.080	2.155	2.075	2.110	1.808	658,942
2024-02-06	2.050	2.090	2.025	2.070	1.774	281,253
2024-02-05	2.070	2.070	2.020	2.050	1.757	270,192
2024-02-02	2.080	2.080	2.040	2.050	1.757	315,508
2024-02-01	2.060	2.090	2.040	2.040	1.748	379,447
2024-01-31	2.040	2.080	2.040	2.070	1.774	374,087
2024-01-30	2.020	2.050	2.010	2.040	1.748	506,502
2024-01-29	2.030	2.030	2.000	2.010	1.722	470,551
2024-01-25	2.030	2.050	2.020	2.040	1.748	134,339
2024-01-24	2.030	2.050	2.010	2.030	1.739	129,864
2024-01-23	2.050	2.060	2.020	2.040	1.748	238,169
2024-01-22	2.030	2.050	2.000	2.050	1.757	262,471
2024-01-19	2.020	2.030	2.000	2.010	1.722	579,996
2024-01-18	2.040	2.060	2.010	2.020	1.731	393,213
2024-01-17	2.070	2.090	2.040	2.050	1.757	376,903
2024-01-16	2.080	2.080	2.050	2.070	1.774	377,009
2024-01-15	2.090	2.090	2.050	2.055	1.761	115,541
2024-01-12	2.100	2.100	2.070	2.080	1.782	287,078
2024-01-11	2.110	2.130	2.100	2.120	1.817	231,365
2024-01-10	2.080	2.120	2.080	2.100	1.799	322,675
2024-01-09	2.100	2.130	2.080	2.080	1.782	394,875
2024-01-08	2.090	2.100	2.050	2.070	1.774	401,050
2024-01-05	2.020	2.100	2.020	2.060	1.765	499,585
2024-01-04	2.010	2.030	1.975	2.020	1.731	198,775
2024-01-03	2.060	2.080	2.050	2.050	1.757	228,961
2024-01-02	2.100	2.120	2.060	2.080	1.782	280,023
2023-12-29	2.150	2.150	2.100	2.120	1.817	395,879
2023-12-28	2.170	2.170	2.095	2.120	1.817	267,106
2023-12-27	2.140	2.170	2.125	2.170	1.834	361,286
2023-12-22	2.110	2.140	2.110	2.120	1.792	406,863
2023-12-21	2.140	2.140	2.100	2.100	1.775	341,204
2023-12-20	2.100	2.140	2.100	2.130	1.800	406,596
2023-12-19	2.080	2.090	2.040	2.080	1.758	241,289
2023-12-18	2.070	2.110	2.050	2.060	1.741	523,459
2023-12-15	2.070	2.080	2.050	2.080	1.758	1,111,852
2023-12-14	2.010	2.070	1.995	2.060	1.741	595,684

← NewerPage 12 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.