Rural Funds Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	2.190	2.220	2.170	2.220	2.186	661,710
2026-07-23	2.190	2.200	2.170	2.170	2.137	485,971
2026-07-22	2.190	2.190	2.150	2.170	2.137	415,391
2026-07-21	2.190	2.205	2.160	2.190	2.157	777,482
2026-07-20	2.210	2.210	2.150	2.190	2.157	435,343
2026-07-17	2.220	2.250	2.200	2.220	2.186	937,566
2026-07-16	2.180	2.240	2.180	2.230	2.196	1,463,976
2026-07-15	2.190	2.210	2.070	2.190	2.157	1,873,819
2026-07-14	2.090	2.220	2.090	2.200	2.167	2,843,297
2026-07-13	2.030	2.090	2.025	2.090	2.058	1,307,431
2026-07-10	2.010	2.020	1.975	2.020	1.989	576,924
2026-07-09	2.020	2.020	1.990	1.990	1.960	427,037
2026-07-08	2.020	2.040	2.000	2.020	1.989	551,382
2026-07-07	2.020	2.030	1.990	2.020	1.989	219,384
2026-07-06	1.980	2.030	1.980	2.020	1.989	591,552
2026-07-03	1.970	2.000	1.970	1.980	1.950	378,010
2026-07-02	1.970	1.985	1.945	1.960	1.930	271,463
2026-07-01	1.995	1.995	1.920	1.965	1.935	822,959
2026-06-30	2.010	2.030	1.970	1.970	1.940	495,554
2026-06-29	2.070	2.070	2.010	2.020	1.989	552,090
2026-06-26	2.040	2.080	2.040	2.080	2.020	739,442
2026-06-25	2.040	2.060	2.030	2.050	1.991	322,874
2026-06-24	2.050	2.060	2.030	2.040	1.981	321,689
2026-06-23	2.050	2.060	2.040	2.050	1.991	403,384
2026-06-22	2.070	2.070	2.050	2.060	2.000	554,487
2026-06-19	2.050	2.070	2.040	2.070	2.010	297,786
2026-06-18	2.060	2.070	2.040	2.040	1.981	890,616
2026-06-17	2.050	2.070	2.030	2.060	2.000	520,423
2026-06-16	2.050	2.070	2.040	2.060	2.000	421,055
2026-06-15	2.050	2.070	2.040	2.060	2.000	442,128
2026-06-12	2.040	2.070	2.040	2.070	2.010	474,126
2026-06-11	2.000	2.060	2.000	2.060	2.000	2,179,757
2026-06-10	1.980	2.020	1.970	2.000	1.942	673,915
2026-06-09	1.945	1.985	1.940	1.975	1.918	373,411
2026-06-05	1.935	1.965	1.930	1.955	1.898	445,463
2026-06-04	1.940	1.940	1.910	1.935	1.879	783,438
2026-06-03	1.950	1.955	1.930	1.945	1.889	631,039
2026-06-02	1.990	1.990	1.915	1.950	1.894	851,971
2026-06-01	1.995	1.998	1.970	1.985	1.927	625,560
2026-05-29	1.965	1.995	1.965	1.985	1.927	534,249
2026-05-28	1.985	1.990	1.965	1.980	1.923	374,387
2026-05-27	1.980	1.995	1.970	1.985	1.927	343,031
2026-05-26	1.985	1.990	1.975	1.980	1.923	286,189
2026-05-25	2.000	2.000	1.965	1.980	1.923	505,405
2026-05-22	2.000	2.010	1.975	1.975	1.918	218,712
2026-05-21	1.990	2.010	1.980	1.990	1.932	301,157
2026-05-20	2.020	2.020	1.965	1.965	1.908	316,603
2026-05-19	2.000	2.020	1.995	1.995	1.937	301,866
2026-05-18	2.030	2.030	1.980	1.980	1.923	772,284
2026-05-15	1.990	2.030	1.990	2.030	1.971	413,913
2026-05-14	2.000	2.000	1.970	1.990	1.932	371,205
2026-05-13	2.000	2.010	1.990	1.990	1.932	353,797
2026-05-12	2.040	2.040	1.990	2.000	1.942	600,257
2026-05-11	2.030	2.040	2.020	2.030	1.971	590,884
2026-05-08	2.030	2.040	2.000	2.040	1.981	586,055
2026-05-07	2.010	2.040	1.995	2.010	1.952	480,287
2026-05-06	2.020	2.030	1.990	1.995	1.937	484,588
2026-05-05	2.030	2.030	2.000	2.020	1.961	318,134
2026-05-04	2.030	2.050	2.025	2.030	1.971	375,246
2026-05-01	2.030	2.040	2.020	2.030	1.971	414,048

← NewerPage 2 of 5 · 253 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.