Rural Funds Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	2.650	2.650	2.570	2.600	2.160	180,720
2022-07-14	2.600	2.620	2.570	2.590	2.151	183,955
2022-07-13	2.580	2.610	2.530	2.610	2.168	508,189
2022-07-12	2.580	2.610	2.550	2.580	2.143	121,742
2022-07-11	2.670	2.670	2.550	2.570	2.135	132,253
2022-07-08	2.640	2.650	2.560	2.560	2.126	320,057
2022-07-07	2.590	2.590	2.520	2.560	2.126	291,252
2022-07-06	2.510	2.600	2.510	2.590	2.151	294,104
2022-07-05	2.500	2.540	2.465	2.530	2.101	592,397
2022-07-04	2.520	2.550	2.480	2.500	2.076	531,252
2022-07-01	2.580	2.580	2.490	2.490	2.068	569,668
2022-06-30	2.600	2.640	2.510	2.510	2.085	927,988
2022-06-29	2.690	2.690	2.585	2.600	2.160	636,667
2022-06-28	2.700	2.770	2.695	2.740	2.257	605,778
2022-06-27	2.670	2.730	2.660	2.670	2.199	567,043
2022-06-24	2.660	2.700	2.630	2.670	2.199	309,788
2022-06-23	2.620	2.690	2.620	2.660	2.191	423,017
2022-06-22	2.650	2.650	2.600	2.620	2.158	604,287
2022-06-21	2.650	2.690	2.610	2.650	2.183	873,358
2022-06-20	2.740	2.740	2.600	2.680	2.207	1,027,860
2022-06-17	2.520	2.830	2.500	2.830	2.331	1,360,503
2022-06-16	2.510	2.620	2.510	2.550	2.100	916,297
2022-06-15	2.680	2.715	2.540	2.540	2.092	1,024,683
2022-06-14	2.720	2.720	2.620	2.690	2.216	1,323,216
2022-06-10	2.810	2.810	2.760	2.800	2.306	569,885
2022-06-09	2.980	2.990	2.830	2.830	2.331	814,836
2022-06-08	3.050	3.050	2.970	2.980	2.454	700,605
2022-06-07	3.000	3.050	3.000	3.050	2.512	502,402
2022-06-06	3.000	3.070	3.000	3.030	2.496	205,489
2022-06-03	3.010	3.045	3.010	3.030	2.496	246,384
2022-06-02	3.020	3.045	3.020	3.040	2.504	216,183
2022-06-01	3.040	3.090	3.020	3.070	2.529	838,596
2022-05-31	2.950	3.035	2.950	3.020	2.487	830,600
2022-05-30	2.940	2.980	2.920	2.940	2.421	305,473
2022-05-27	2.980	2.990	2.930	2.940	2.421	288,822
2022-05-26	3.010	3.015	2.950	2.950	2.430	566,180
2022-05-25	3.030	3.030	2.980	2.990	2.463	257,286
2022-05-24	3.030	3.040	2.980	3.010	2.479	271,513
2022-05-23	3.030	3.030	2.970	3.000	2.471	342,350
2022-05-20	3.030	3.030	2.970	3.030	2.496	539,361
2022-05-19	3.030	3.035	2.990	3.010	2.479	265,118
2022-05-18	2.990	3.050	2.980	3.030	2.496	438,548
2022-05-17	3.000	3.000	2.960	3.000	2.471	316,279
2022-05-16	2.930	3.000	2.930	3.000	2.471	313,312
2022-05-13	2.880	2.960	2.880	2.930	2.413	391,435
2022-05-12	2.930	2.930	2.850	2.890	2.380	286,549
2022-05-11	2.920	2.930	2.900	2.910	2.397	281,422
2022-05-10	2.980	2.980	2.870	2.900	2.389	872,086
2022-05-09	3.040	3.040	2.920	2.920	2.405	806,483
2022-05-06	2.990	3.020	2.960	3.010	2.479	681,919
2022-05-05	2.980	3.000	2.950	3.000	2.471	192,416
2022-05-04	2.960	2.970	2.930	2.950	2.430	391,480
2022-05-03	2.980	2.980	2.920	2.940	2.421	230,790
2022-05-02	3.040	3.040	2.955	2.960	2.438	348,308
2022-04-29	3.000	3.050	2.995	3.050	2.512	387,391
2022-04-28	3.050	3.050	2.970	3.000	2.471	355,056
2022-04-27	2.960	3.020	2.960	3.000	2.471	557,673
2022-04-26	3.030	3.030	2.970	2.970	2.446	279,973
2022-04-22	3.070	3.080	3.040	3.040	2.504	295,927
2022-04-21	3.040	3.080	3.040	3.070	2.529	218,311

← NewerPage 19 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.