Rural Funds Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	1.730	1.790	1.730	1.790	1.510	1,002,758
2023-06-27	1.685	1.740	1.685	1.740	1.468	1,259,596
2023-06-26	1.680	1.695	1.675	1.685	1.422	845,076
2023-06-23	1.725	1.725	1.685	1.685	1.422	1,117,899
2023-06-22	1.730	1.730	1.695	1.710	1.443	889,490
2023-06-21	1.710	1.735	1.705	1.725	1.455	808,636
2023-06-20	1.715	1.725	1.700	1.705	1.438	798,329
2023-06-19	1.720	1.725	1.700	1.720	1.451	684,126
2023-06-16	1.700	1.730	1.700	1.715	1.447	882,288
2023-06-15	1.705	1.720	1.695	1.705	1.438	857,349
2023-06-14	1.740	1.750	1.703	1.705	1.438	1,262,974
2023-06-13	1.760	1.765	1.725	1.735	1.464	861,039
2023-06-09	1.790	1.800	1.760	1.760	1.485	907,772
2023-06-08	1.805	1.805	1.770	1.785	1.506	1,097,839
2023-06-07	1.835	1.850	1.800	1.800	1.519	653,203
2023-06-06	1.820	1.850	1.805	1.830	1.544	818,839
2023-06-05	1.815	1.845	1.815	1.815	1.531	559,423
2023-06-02	1.800	1.825	1.788	1.810	1.527	906,700
2023-06-01	1.820	1.820	1.780	1.795	1.514	744,972
2023-05-31	1.810	1.815	1.790	1.800	1.519	1,124,188
2023-05-30	1.865	1.865	1.800	1.810	1.527	810,775
2023-05-29	1.810	1.845	1.805	1.845	1.557	655,325
2023-05-26	1.810	1.815	1.795	1.795	1.514	695,560
2023-05-25	1.815	1.823	1.800	1.820	1.535	692,464
2023-05-24	1.870	1.870	1.820	1.825	1.540	783,163
2023-05-23	1.835	1.870	1.835	1.855	1.565	610,180
2023-05-22	1.860	1.865	1.825	1.835	1.548	1,247,203
2023-05-19	1.870	1.880	1.848	1.870	1.578	935,070
2023-05-18	1.915	1.920	1.865	1.870	1.578	958,341
2023-05-17	1.940	1.940	1.905	1.910	1.611	576,803
2023-05-16	1.965	1.965	1.930	1.940	1.637	396,203
2023-05-15	1.915	1.960	1.915	1.960	1.654	688,506
2023-05-12	1.940	1.955	1.910	1.915	1.616	705,057
2023-05-11	1.960	1.960	1.918	1.935	1.632	612,495
2023-05-10	1.935	1.958	1.920	1.955	1.649	639,252
2023-05-09	2.020	2.020	1.920	1.925	1.624	900,429
2023-05-08	1.965	2.030	1.965	2.000	1.687	604,185
2023-05-05	1.965	1.980	1.950	1.965	1.658	431,414
2023-05-04	1.945	1.975	1.945	1.960	1.654	491,771
2023-05-03	1.970	1.970	1.940	1.960	1.654	647,079
2023-05-02	1.985	2.010	1.965	1.970	1.662	596,483
2023-05-01	1.970	1.990	1.965	1.980	1.670	483,228
2023-04-28	1.950	1.975	1.945	1.965	1.658	461,051
2023-04-27	1.985	1.985	1.940	1.945	1.641	902,088
2023-04-26	1.970	1.983	1.960	1.975	1.666	399,605
2023-04-24	1.950	1.975	1.950	1.970	1.662	423,871
2023-04-21	1.950	1.960	1.935	1.955	1.649	803,954
2023-04-20	1.955	1.968	1.935	1.950	1.645	726,243
2023-04-19	2.010	2.010	1.945	1.950	1.645	1,305,699
2023-04-18	2.020	2.030	1.995	2.010	1.696	467,058
2023-04-17	2.010	2.030	1.995	2.010	1.696	910,057
2023-04-14	2.020	2.040	2.010	2.010	1.696	727,416
2023-04-13	2.040	2.040	2.010	2.020	1.704	638,685
2023-04-12	2.020	2.050	2.020	2.030	1.713	486,113
2023-04-11	2.050	2.050	2.010	2.030	1.713	811,756
2023-04-06	2.030	2.040	2.020	2.030	1.713	359,003
2023-04-05	2.020	2.050	2.010	2.020	1.704	361,454
2023-04-04	2.050	2.050	2.010	2.010	1.696	375,657
2023-04-03	2.000	2.050	2.000	2.010	1.696	547,800
2023-03-31	2.010	2.035	1.995	2.000	1.687	754,723

← NewerPage 15 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.