Rural Funds Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	2.010	2.035	1.995	2.000	1.687	754,723
2023-03-30	2.020	2.030	1.980	2.000	1.687	576,804
2023-03-29	2.030	2.030	2.010	2.010	1.673	511,686
2023-03-28	2.050	2.050	2.010	2.010	1.673	521,309
2023-03-27	2.050	2.060	2.030	2.040	1.698	368,653
2023-03-24	2.030	2.040	2.010	2.040	1.698	463,214
2023-03-23	2.050	2.050	2.010	2.030	1.690	271,671
2023-03-22	2.070	2.070	2.010	2.040	1.698	744,287
2023-03-21	2.060	2.080	2.040	2.050	1.707	454,304
2023-03-20	2.050	2.050	2.020	2.050	1.707	579,938
2023-03-17	2.100	2.110	2.040	2.050	1.707	1,421,083
2023-03-16	2.100	2.120	2.080	2.120	1.765	786,466
2023-03-15	2.130	2.130	2.100	2.120	1.765	508,797
2023-03-14	2.120	2.130	2.085	2.110	1.757	1,125,189
2023-03-13	2.150	2.150	2.100	2.120	1.765	724,438
2023-03-10	2.170	2.180	2.135	2.140	1.782	639,755
2023-03-09	2.180	2.200	2.170	2.180	1.815	434,264
2023-03-08	2.200	2.200	2.160	2.180	1.815	904,903
2023-03-07	2.150	2.210	2.150	2.200	1.831	614,240
2023-03-06	2.170	2.200	2.140	2.150	1.790	1,166,728
2023-03-03	2.200	2.205	2.150	2.160	1.798	675,063
2023-03-02	2.160	2.200	2.150	2.190	1.823	788,981
2023-03-01	2.200	2.220	2.150	2.190	1.823	764,234
2023-02-28	2.200	2.220	2.170	2.170	1.807	1,216,288
2023-02-27	2.240	2.250	2.180	2.190	1.823	508,690
2023-02-24	2.290	2.320	2.240	2.240	1.865	977,714
2023-02-23	2.320	2.340	2.280	2.290	1.906	534,798
2023-02-22	2.360	2.365	2.310	2.330	1.940	546,123
2023-02-21	2.350	2.350	2.310	2.340	1.948	433,221
2023-02-20	2.380	2.380	2.330	2.350	1.956	312,021
2023-02-17	2.420	2.420	2.370	2.380	1.981	252,679
2023-02-16	2.410	2.440	2.390	2.440	2.031	149,956
2023-02-15	2.410	2.410	2.370	2.390	1.990	259,928
2023-02-14	2.370	2.390	2.350	2.360	1.965	338,130
2023-02-13	2.400	2.410	2.340	2.370	1.973	611,512
2023-02-10	2.430	2.430	2.390	2.400	1.998	551,994
2023-02-09	2.450	2.460	2.420	2.430	2.023	205,363
2023-02-08	2.470	2.470	2.440	2.460	2.048	126,295
2023-02-07	2.500	2.505	2.450	2.460	2.048	466,098
2023-02-06	2.570	2.570	2.470	2.490	2.073	237,073
2023-02-03	2.540	2.580	2.535	2.560	2.131	514,242
2023-02-02	2.530	2.540	2.510	2.530	2.106	513,670
2023-02-01	2.510	2.530	2.475	2.510	2.090	212,126
2023-01-31	2.480	2.525	2.480	2.510	2.090	383,489
2023-01-30	2.450	2.485	2.450	2.480	2.065	344,879
2023-01-27	2.470	2.500	2.450	2.460	2.048	351,796
2023-01-25	2.480	2.480	2.420	2.460	2.048	334,607
2023-01-24	2.410	2.480	2.380	2.480	2.065	371,691
2023-01-23	2.430	2.430	2.400	2.420	2.015	126,041
2023-01-20	2.440	2.440	2.385	2.430	2.023	242,607
2023-01-19	2.420	2.430	2.400	2.420	2.015	166,398
2023-01-18	2.430	2.430	2.405	2.420	2.015	160,302
2023-01-17	2.400	2.430	2.390	2.430	2.023	368,337
2023-01-16	2.450	2.460	2.390	2.400	1.998	366,796
2023-01-13	2.450	2.450	2.405	2.450	2.040	314,710
2023-01-12	2.420	2.460	2.410	2.450	2.040	326,210
2023-01-11	2.370	2.420	2.340	2.400	1.998	534,536
2023-01-10	2.380	2.400	2.350	2.370	1.973	304,497
2023-01-09	2.390	2.420	2.390	2.410	2.006	126,888
2023-01-06	2.400	2.420	2.370	2.390	1.990	153,054

← NewerPage 16 of 22 · 1,266 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.