Rural Funds Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	1.960	1.960	1.915	1.915	1.618	565,631
2023-09-19	2.010	2.010	1.940	1.940	1.639	542,379
2023-09-18	2.040	2.040	1.990	1.995	1.686	316,808
2023-09-15	2.020	2.060	1.995	2.060	1.741	574,327
2023-09-14	1.970	2.010	1.960	2.010	1.698	231,746
2023-09-13	2.000	2.010	1.955	1.970	1.665	336,983
2023-09-12	2.020	2.030	1.990	2.000	1.690	336,772
2023-09-11	2.020	2.030	1.980	2.010	1.698	279,543
2023-09-08	2.030	2.050	2.010	2.030	1.715	266,419
2023-09-07	2.100	2.100	2.030	2.040	1.724	206,926
2023-09-06	2.110	2.110	2.040	2.070	1.749	587,716
2023-09-05	2.120	2.120	2.090	2.110	1.783	303,488
2023-09-04	2.120	2.150	2.105	2.120	1.791	244,748
2023-09-01	2.170	2.170	2.100	2.110	1.783	439,426
2023-08-31	2.100	2.170	2.090	2.160	1.825	951,267
2023-08-30	2.030	2.105	2.025	2.090	1.766	507,590
2023-08-29	2.020	2.065	2.010	2.040	1.724	563,219
2023-08-28	2.020	2.030	1.983	2.010	1.698	553,379
2023-08-25	1.960	2.020	1.950	2.020	1.707	357,749
2023-08-24	1.940	1.980	1.900	1.970	1.665	208,534
2023-08-23	1.930	1.965	1.925	1.950	1.648	384,147
2023-08-22	1.900	1.945	1.900	1.930	1.631	535,956
2023-08-21	1.940	1.940	1.900	1.900	1.605	378,287
2023-08-18	1.900	1.950	1.900	1.950	1.648	496,323
2023-08-17	1.915	1.915	1.885	1.905	1.610	376,775
2023-08-16	1.900	1.910	1.880	1.905	1.610	324,508
2023-08-15	1.900	1.905	1.885	1.900	1.605	513,975
2023-08-14	1.930	1.950	1.895	1.895	1.601	731,900
2023-08-11	1.905	1.940	1.905	1.925	1.627	397,140
2023-08-10	1.850	1.910	1.850	1.900	1.605	572,856
2023-08-09	1.920	1.920	1.855	1.855	1.567	660,892
2023-08-08	1.930	1.930	1.905	1.915	1.618	404,463
2023-08-07	1.930	1.945	1.918	1.930	1.631	342,973
2023-08-04	1.930	1.943	1.915	1.930	1.631	378,551
2023-08-03	1.965	1.965	1.930	1.930	1.631	833,085
2023-08-02	1.985	1.990	1.955	1.960	1.656	513,496
2023-08-01	2.000	2.010	1.990	2.000	1.690	356,415
2023-07-31	2.020	2.020	1.995	2.000	1.690	265,137
2023-07-28	2.050	2.060	2.000	2.010	1.698	409,088
2023-07-27	2.030	2.060	2.020	2.050	1.732	622,317
2023-07-26	2.000	2.020	1.995	2.020	1.707	326,542
2023-07-25	2.020	2.030	1.995	2.000	1.690	428,401
2023-07-24	2.020	2.060	2.010	2.040	1.724	741,955
2023-07-21	2.000	2.030	1.990	2.020	1.707	540,726
2023-07-20	1.990	2.050	1.990	2.000	1.690	690,864
2023-07-19	1.970	2.010	1.965	2.000	1.690	576,766
2023-07-18	1.970	1.985	1.963	1.970	1.665	509,847
2023-07-17	1.980	1.990	1.970	1.970	1.665	647,365
2023-07-14	1.965	1.985	1.945	1.970	1.665	825,124
2023-07-13	1.910	1.955	1.910	1.950	1.648	889,829
2023-07-12	1.910	1.920	1.905	1.910	1.614	699,149
2023-07-11	1.900	1.915	1.890	1.900	1.605	527,786
2023-07-10	1.905	1.905	1.885	1.885	1.593	856,194
2023-07-07	1.880	1.905	1.865	1.895	1.601	1,193,792
2023-07-06	1.885	1.905	1.875	1.885	1.593	1,326,939
2023-07-05	1.830	1.895	1.818	1.885	1.593	1,129,947
2023-07-04	1.810	1.830	1.800	1.820	1.538	663,220
2023-07-03	1.770	1.808	1.765	1.795	1.517	688,636
2023-06-30	1.760	1.775	1.743	1.765	1.491	774,517
2023-06-29	1.780	1.785	1.760	1.760	1.487	866,081

← NewerPage 14 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.