Rural Funds Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	3.050	3.080	2.990	3.040	2.504	622,337
2022-04-19	3.050	3.080	3.020	3.070	2.529	395,781
2022-04-14	3.120	3.130	3.010	3.050	2.512	1,268,056
2022-04-13	3.120	3.125	3.050	3.090	2.545	1,332,830
2022-04-12	3.100	3.120	3.080	3.100	2.553	1,026,567
2022-04-11	3.040	3.070	3.010	3.070	2.529	607,204
2022-04-08	2.990	3.060	2.970	3.040	2.504	658,897
2022-04-07	2.960	3.000	2.940	3.000	2.471	518,262
2022-04-06	2.960	2.990	2.940	2.960	2.438	338,391
2022-04-05	2.960	2.980	2.940	2.960	2.438	425,087
2022-04-04	2.920	2.970	2.910	2.950	2.430	373,087
2022-04-01	2.930	2.940	2.880	2.890	2.380	431,104
2022-03-31	2.930	2.970	2.910	2.930	2.413	626,216
2022-03-30	2.950	2.950	2.900	2.910	2.397	556,802
2022-03-29	2.980	2.990	2.950	2.950	2.415	576,008
2022-03-28	3.020	3.030	2.970	2.970	2.431	434,969
2022-03-25	2.970	3.020	2.960	3.020	2.472	670,844
2022-03-24	2.970	2.980	2.935	2.980	2.439	500,599
2022-03-23	2.940	2.965	2.915	2.960	2.423	751,087
2022-03-22	2.920	2.945	2.890	2.940	2.407	618,986
2022-03-21	2.830	2.920	2.830	2.900	2.374	1,027,712
2022-03-18	2.840	2.890	2.800	2.880	2.358	1,572,487
2022-03-17	2.850	2.890	2.820	2.850	2.333	402,026
2022-03-16	2.820	2.860	2.800	2.850	2.333	558,961
2022-03-15	2.780	2.860	2.780	2.840	2.325	563,317
2022-03-14	2.760	2.830	2.760	2.780	2.276	380,233
2022-03-11	2.810	2.810	2.740	2.760	2.259	401,663
2022-03-10	2.720	2.800	2.710	2.800	2.292	352,111
2022-03-09	2.700	2.720	2.680	2.710	2.218	894,841
2022-03-08	2.660	2.700	2.630	2.700	2.210	483,629
2022-03-07	2.670	2.680	2.660	2.670	2.186	748,077
2022-03-04	2.690	2.710	2.660	2.690	2.202	392,665
2022-03-03	2.640	2.720	2.630	2.700	2.210	1,624,997
2022-03-02	2.680	2.680	2.610	2.640	2.161	1,191,319
2022-03-01	2.730	2.730	2.680	2.710	2.218	831,622
2022-02-28	2.710	2.730	2.660	2.730	2.235	1,420,304
2022-02-25	2.640	2.730	2.620	2.700	2.210	1,277,032
2022-02-24	2.700	2.720	2.650	2.690	2.202	1,016,123
2022-02-23	2.790	2.790	2.690	2.740	2.243	1,213,233
2022-02-22	2.780	2.820	2.650	2.820	2.308	2,418,499
2022-02-21	2.920	2.920	2.820	2.820	2.308	351,806
2022-02-18	2.800	2.920	2.800	2.920	2.390	420,149
2022-02-17	2.950	2.950	2.790	2.790	2.284	937,165
2022-02-16	2.870	2.950	2.870	2.950	2.415	202,315
2022-02-15	2.890	2.920	2.860	2.890	2.366	386,361
2022-02-14	2.910	2.945	2.900	2.930	2.399	265,273
2022-02-11	2.950	2.960	2.910	2.960	2.423	220,778
2022-02-10	2.990	2.995	2.940	2.980	2.439	278,927
2022-02-09	2.960	3.030	2.940	2.990	2.448	503,642
2022-02-08	2.900	2.970	2.900	2.960	2.423	292,006
2022-02-07	3.010	3.010	2.905	2.910	2.382	202,996
2022-02-04	3.140	3.140	2.955	2.980	2.439	469,162
2022-02-03	3.050	3.065	2.990	3.010	2.464	440,521
2022-02-02	2.920	3.020	2.920	3.000	2.456	512,201
2022-02-01	2.900	2.940	2.860	2.940	2.407	434,085
2022-01-31	2.850	2.900	2.810	2.850	2.333	341,096
2022-01-28	2.790	2.860	2.780	2.860	2.341	1,007,270
2022-01-27	2.850	2.900	2.770	2.790	2.284	830,733
2022-01-25	2.900	2.940	2.830	2.880	2.358	618,426
2022-01-24	2.900	2.960	2.860	2.960	2.423	451,670

← NewerPage 20 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.