Rural Funds Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	2.500	2.500	2.430	2.440	2.029	252,467
2022-10-07	2.500	2.520	2.430	2.510	2.087	450,560
2022-10-06	2.510	2.540	2.480	2.510	2.087	259,430
2022-10-05	2.500	2.540	2.480	2.500	2.079	601,981
2022-10-04	2.340	2.470	2.320	2.460	2.046	577,630
2022-10-03	2.300	2.320	2.260	2.320	1.929	299,637
2022-09-30	2.280	2.310	2.250	2.290	1.904	791,315
2022-09-29	2.340	2.345	2.300	2.310	1.921	268,303
2022-09-28	2.360	2.420	2.300	2.340	1.944	653,476
2022-09-27	2.360	2.360	2.300	2.350	1.952	934,031
2022-09-26	2.380	2.390	2.300	2.360	1.960	881,223
2022-09-23	2.500	2.500	2.390	2.420	2.010	693,395
2022-09-21	2.570	2.590	2.500	2.510	2.085	476,271
2022-09-20	2.580	2.600	2.550	2.570	2.135	243,451
2022-09-19	2.580	2.600	2.570	2.600	2.160	208,473
2022-09-16	2.590	2.600	2.550	2.570	2.135	651,284
2022-09-15	2.650	2.650	2.570	2.570	2.135	299,382
2022-09-14	2.580	2.650	2.570	2.620	2.176	643,539
2022-09-13	2.600	2.630	2.590	2.620	2.176	733,375
2022-09-12	2.550	2.585	2.540	2.580	2.143	773,589
2022-09-09	2.560	2.570	2.530	2.550	2.118	299,614
2022-09-08	2.510	2.560	2.510	2.550	2.118	376,403
2022-09-07	2.560	2.560	2.500	2.510	2.085	1,126,188
2022-09-06	2.590	2.590	2.540	2.560	2.126	204,305
2022-09-05	2.570	2.600	2.530	2.550	2.118	214,637
2022-09-02	2.600	2.610	2.550	2.570	2.135	283,195
2022-09-01	2.600	2.610	2.515	2.600	2.160	730,288
2022-08-31	2.620	2.630	2.580	2.610	2.168	536,948
2022-08-30	2.560	2.610	2.550	2.590	2.151	501,566
2022-08-29	2.540	2.580	2.530	2.560	2.126	271,477
2022-08-26	2.600	2.615	2.570	2.570	2.135	295,439
2022-08-25	2.590	2.600	2.555	2.590	2.151	252,020
2022-08-24	2.580	2.610	2.530	2.550	2.118	437,285
2022-08-23	2.620	2.640	2.580	2.590	2.151	505,964
2022-08-22	2.640	2.650	2.610	2.610	2.168	301,082
2022-08-19	2.650	2.670	2.620	2.650	2.201	372,313
2022-08-18	2.660	2.670	2.620	2.670	2.218	243,959
2022-08-17	2.670	2.680	2.630	2.670	2.218	154,705
2022-08-16	2.620	2.660	2.620	2.630	2.184	427,492
2022-08-15	2.670	2.680	2.620	2.630	2.184	359,092
2022-08-12	2.700	2.700	2.640	2.640	2.193	427,636
2022-08-11	2.700	2.730	2.680	2.720	2.259	318,101
2022-08-10	2.720	2.740	2.680	2.700	2.243	428,896
2022-08-09	2.730	2.770	2.720	2.730	2.267	245,871
2022-08-08	2.780	2.780	2.730	2.730	2.267	156,611
2022-08-05	2.770	2.780	2.740	2.780	2.309	190,516
2022-08-04	2.750	2.790	2.740	2.750	2.284	361,370
2022-08-03	2.690	2.750	2.690	2.750	2.284	542,197
2022-08-02	2.720	2.720	2.670	2.680	2.226	217,772
2022-08-01	2.750	2.750	2.710	2.740	2.276	142,594
2022-07-29	2.700	2.750	2.690	2.750	2.284	232,170
2022-07-28	2.730	2.740	2.670	2.680	2.226	372,547
2022-07-27	2.650	2.710	2.650	2.710	2.251	369,223
2022-07-26	2.700	2.700	2.650	2.660	2.209	362,909
2022-07-25	2.690	2.700	2.650	2.660	2.209	279,610
2022-07-22	2.710	2.720	2.670	2.700	2.243	335,676
2022-07-21	2.660	2.720	2.650	2.700	2.243	420,211
2022-07-20	2.610	2.660	2.590	2.660	2.209	464,794
2022-07-19	2.560	2.630	2.560	2.620	2.176	311,048
2022-07-18	2.600	2.600	2.530	2.560	2.126	446,313

← NewerPage 18 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.