Rural Funds Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	2.400	2.430	2.400	2.410	2.006	96,900
2023-01-04	2.390	2.420	2.380	2.400	1.998	359,705
2023-01-03	2.410	2.420	2.350	2.380	1.981	267,559
2022-12-30	2.440	2.440	2.410	2.410	2.006	106,973
2022-12-29	2.420	2.430	2.395	2.420	2.015	223,169
2022-12-28	2.470	2.470	2.430	2.440	2.029	214,047
2022-12-23	2.470	2.480	2.440	2.470	2.054	194,074
2022-12-22	2.480	2.490	2.450	2.470	2.054	310,365
2022-12-21	2.460	2.500	2.460	2.460	2.046	368,913
2022-12-20	2.550	2.550	2.455	2.460	2.046	671,777
2022-12-19	2.530	2.540	2.500	2.520	2.096	216,992
2022-12-16	2.480	2.550	2.470	2.520	2.096	483,882
2022-12-15	2.470	2.510	2.450	2.480	2.062	679,892
2022-12-14	2.430	2.490	2.430	2.480	2.062	460,709
2022-12-13	2.400	2.460	2.400	2.450	2.037	381,597
2022-12-12	2.460	2.470	2.390	2.410	2.004	410,130
2022-12-09	2.460	2.480	2.440	2.450	2.037	235,443
2022-12-08	2.470	2.470	2.440	2.440	2.029	276,002
2022-12-07	2.480	2.480	2.445	2.450	2.037	153,842
2022-12-06	2.500	2.500	2.440	2.460	2.046	314,158
2022-12-05	2.520	2.530	2.460	2.470	2.054	403,195
2022-12-02	2.550	2.560	2.505	2.510	2.087	309,360
2022-12-01	2.680	2.680	2.570	2.570	2.137	462,399
2022-11-30	2.560	2.710	2.550	2.710	2.254	913,163
2022-11-29	2.510	2.580	2.510	2.560	2.129	514,421
2022-11-28	2.490	2.520	2.480	2.520	2.096	155,825
2022-11-25	2.500	2.500	2.460	2.490	2.071	141,605
2022-11-24	2.500	2.510	2.470	2.480	2.062	241,979
2022-11-23	2.580	2.580	2.470	2.480	2.062	556,504
2022-11-22	2.580	2.600	2.565	2.570	2.137	318,986
2022-11-21	2.550	2.580	2.510	2.570	2.137	378,787
2022-11-18	2.540	2.560	2.530	2.550	2.120	187,254
2022-11-17	2.520	2.550	2.500	2.540	2.112	276,485
2022-11-16	2.550	2.550	2.480	2.510	2.087	284,903
2022-11-15	2.500	2.530	2.500	2.500	2.079	274,273
2022-11-14	2.550	2.580	2.450	2.490	2.071	454,735
2022-11-11	2.460	2.560	2.460	2.530	2.104	528,441
2022-11-10	2.440	2.460	2.430	2.450	2.037	247,782
2022-11-09	2.470	2.470	2.430	2.450	2.037	324,270
2022-11-08	2.500	2.500	2.410	2.450	2.037	612,892
2022-11-07	2.490	2.500	2.470	2.480	2.062	115,909
2022-11-04	2.500	2.510	2.480	2.490	2.071	118,551
2022-11-03	2.500	2.520	2.480	2.520	2.096	220,244
2022-11-02	2.580	2.590	2.540	2.540	2.112	139,770
2022-11-01	2.550	2.570	2.510	2.560	2.129	199,378
2022-10-31	2.490	2.560	2.480	2.550	2.120	433,446
2022-10-28	2.450	2.480	2.450	2.480	2.062	294,997
2022-10-27	2.480	2.480	2.450	2.470	2.054	400,388
2022-10-26	2.460	2.480	2.460	2.480	2.062	265,010
2022-10-25	2.440	2.460	2.420	2.460	2.046	138,528
2022-10-24	2.480	2.490	2.425	2.440	2.029	270,497
2022-10-21	2.450	2.470	2.440	2.460	2.046	423,150
2022-10-20	2.440	2.460	2.420	2.450	2.037	137,332
2022-10-19	2.470	2.480	2.430	2.460	2.046	255,263
2022-10-18	2.440	2.470	2.440	2.460	2.046	209,343
2022-10-17	2.450	2.460	2.415	2.420	2.012	204,716
2022-10-14	2.420	2.470	2.410	2.470	2.054	315,511
2022-10-13	2.460	2.460	2.400	2.410	2.004	336,725
2022-10-12	2.430	2.490	2.420	2.470	2.054	515,949
2022-10-11	2.480	2.480	2.390	2.420	2.012	378,838

← NewerPage 17 of 22 · 1,269 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.