Rural Funds Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	1.985	2.000	1.963	1.970	1.665	639,839
2023-12-12	2.000	2.000	1.980	1.985	1.678	385,541
2023-12-11	2.020	2.040	2.000	2.010	1.699	308,056
2023-12-08	1.980	2.010	1.950	2.000	1.691	350,232
2023-12-07	2.000	2.015	1.980	2.000	1.691	556,950
2023-12-06	1.955	2.000	1.950	2.000	1.691	565,788
2023-12-05	1.930	1.960	1.910	1.950	1.648	570,871
2023-12-04	1.910	1.935	1.900	1.905	1.610	354,904
2023-12-01	1.920	1.920	1.875	1.895	1.602	300,338
2023-11-30	1.915	1.920	1.880	1.915	1.619	669,382
2023-11-29	1.900	1.940	1.895	1.910	1.615	855,243
2023-11-28	1.870	1.915	1.865	1.900	1.606	380,265
2023-11-27	1.880	1.895	1.860	1.860	1.572	267,487
2023-11-24	1.865	1.880	1.855	1.880	1.589	180,594
2023-11-23	1.850	1.880	1.850	1.865	1.576	290,932
2023-11-22	1.900	1.920	1.860	1.860	1.572	312,058
2023-11-21	1.865	1.925	1.860	1.900	1.606	414,816
2023-11-20	1.870	1.870	1.830	1.855	1.568	526,250
2023-11-17	1.875	1.875	1.835	1.855	1.568	477,821
2023-11-16	1.895	1.930	1.870	1.885	1.593	367,232
2023-11-15	1.855	1.900	1.855	1.895	1.602	482,928
2023-11-14	1.830	1.860	1.815	1.835	1.551	433,806
2023-11-13	1.830	1.855	1.815	1.825	1.543	384,968
2023-11-10	1.875	1.875	1.830	1.840	1.555	251,495
2023-11-09	1.860	1.880	1.850	1.875	1.585	216,484
2023-11-08	1.900	1.930	1.850	1.860	1.572	373,108
2023-11-07	1.900	1.905	1.860	1.885	1.593	310,882
2023-11-06	1.860	1.915	1.840	1.905	1.610	442,271
2023-11-03	1.810	1.840	1.790	1.835	1.551	708,020
2023-11-02	1.810	1.833	1.785	1.785	1.509	1,405,251
2023-11-01	1.800	1.810	1.790	1.790	1.513	766,050
2023-10-31	1.810	1.818	1.780	1.795	1.517	530,541
2023-10-30	1.840	1.840	1.765	1.780	1.505	584,150
2023-10-27	1.870	1.875	1.833	1.840	1.555	317,048
2023-10-26	1.905	1.905	1.855	1.860	1.572	863,359
2023-10-25	1.935	1.935	1.900	1.915	1.619	535,164
2023-10-24	1.900	1.955	1.895	1.920	1.623	746,223
2023-10-23	1.875	1.900	1.860	1.900	1.606	370,533
2023-10-20	1.865	1.895	1.850	1.890	1.598	395,474
2023-10-19	1.825	1.875	1.805	1.875	1.585	447,913
2023-10-18	1.835	1.855	1.830	1.830	1.547	238,318
2023-10-17	1.820	1.850	1.815	1.840	1.555	730,440
2023-10-16	1.840	1.865	1.810	1.815	1.534	474,595
2023-10-13	1.865	1.870	1.823	1.830	1.547	242,034
2023-10-12	1.855	1.870	1.835	1.855	1.568	339,316
2023-10-11	1.825	1.850	1.815	1.845	1.560	365,423
2023-10-10	1.810	1.840	1.810	1.825	1.543	342,266
2023-10-09	1.810	1.825	1.805	1.810	1.530	250,827
2023-10-06	1.800	1.840	1.800	1.810	1.530	376,193
2023-10-05	1.780	1.805	1.780	1.800	1.522	327,181
2023-10-04	1.775	1.780	1.755	1.780	1.505	516,029
2023-10-03	1.780	1.785	1.760	1.775	1.500	709,225
2023-10-02	1.770	1.805	1.768	1.805	1.526	370,711
2023-09-29	1.800	1.805	1.765	1.765	1.492	1,039,801
2023-09-28	1.830	1.835	1.800	1.800	1.522	355,328
2023-09-27	1.825	1.855	1.815	1.850	1.563	691,687
2023-09-26	1.870	1.875	1.835	1.835	1.550	373,913
2023-09-25	1.865	1.875	1.830	1.875	1.584	839,814
2023-09-22	1.870	1.895	1.855	1.865	1.576	772,954
2023-09-21	1.920	1.950	1.895	1.910	1.614	496,434

← NewerPage 13 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.