Rural Funds Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	2.960	2.970	2.930	2.960	2.423	251,362
2022-01-20	3.000	3.010	2.960	2.990	2.448	352,140
2022-01-19	3.060	3.060	3.000	3.000	2.456	355,618
2022-01-18	3.000	3.090	3.000	3.090	2.529	261,699
2022-01-17	2.990	3.040	2.960	2.990	2.448	215,875
2022-01-14	3.030	3.050	2.970	3.010	2.464	496,319
2022-01-13	3.030	3.050	3.020	3.030	2.480	292,091
2022-01-12	3.050	3.080	3.010	3.030	2.480	346,947
2022-01-11	3.120	3.130	3.030	3.030	2.480	450,897
2022-01-10	3.180	3.180	3.100	3.110	2.546	224,543
2022-01-07	3.130	3.180	3.110	3.180	2.603	337,623
2022-01-06	3.180	3.180	3.100	3.100	2.538	380,372
2022-01-05	3.160	3.220	3.160	3.180	2.603	260,484
2022-01-04	3.180	3.200	3.140	3.160	2.587	348,023
2021-12-31	3.150	3.170	3.130	3.170	2.595	172,551
2021-12-30	3.140	3.170	3.100	3.130	2.562	341,726
2021-12-29	3.140	3.180	3.120	3.180	2.579	468,183
2021-12-24	3.140	3.140	3.080	3.090	2.506	94,127
2021-12-23	3.030	3.140	3.030	3.140	2.547	279,827
2021-12-22	3.070	3.070	3.040	3.060	2.482	292,673
2021-12-21	3.050	3.070	3.030	3.050	2.474	333,577
2021-12-20	3.090	3.090	3.040	3.050	2.474	186,554
2021-12-17	3.100	3.100	3.060	3.100	2.514	767,203
2021-12-16	3.080	3.120	3.060	3.120	2.531	663,210
2021-12-15	3.130	3.130	3.030	3.060	2.482	409,999
2021-12-14	3.080	3.160	3.050	3.120	2.531	579,959
2021-12-13	3.110	3.140	3.040	3.050	2.474	388,157
2021-12-10	3.040	3.140	2.990	3.140	2.547	773,160
2021-12-09	2.990	3.040	2.970	3.040	2.466	551,862
2021-12-08	2.970	2.990	2.920	2.990	2.425	338,740
2021-12-07	2.920	2.960	2.910	2.940	2.385	372,365
2021-12-06	2.930	2.940	2.860	2.860	2.320	371,592
2021-12-03	2.910	2.950	2.900	2.900	2.352	342,671
2021-12-02	2.900	2.950	2.890	2.900	2.352	420,255
2021-12-01	2.940	2.950	2.910	2.920	2.368	397,253
2021-11-30	2.960	3.035	2.940	2.960	2.401	1,367,244
2021-11-29	2.910	2.960	2.910	2.960	2.401	372,720
2021-11-26	3.000	3.010	2.920	2.930	2.376	547,013
2021-11-25	2.960	3.025	2.950	2.990	2.425	578,137
2021-11-24	2.950	3.010	2.920	2.970	2.409	498,458
2021-11-23	2.970	2.980	2.935	2.970	2.409	512,992
2021-11-22	2.930	2.970	2.920	2.970	2.409	329,081
2021-11-19	2.880	2.940	2.880	2.940	2.385	345,739
2021-11-18	2.830	2.920	2.820	2.890	2.344	708,142
2021-11-17	2.820	2.860	2.810	2.840	2.303	398,299
2021-11-16	2.860	2.870	2.820	2.820	2.287	258,506
2021-11-15	2.850	2.890	2.830	2.890	2.344	300,962
2021-11-12	2.850	2.850	2.830	2.850	2.312	257,356
2021-11-11	2.850	2.850	2.810	2.840	2.303	458,524
2021-11-10	2.860	2.870	2.830	2.850	2.312	297,609
2021-11-09	2.840	2.870	2.820	2.870	2.328	512,677
2021-11-08	2.840	2.920	2.840	2.880	2.336	842,250
2021-11-05	2.760	2.830	2.760	2.820	2.287	527,456
2021-11-04	2.750	2.780	2.740	2.760	2.239	453,640
2021-11-03	2.750	2.770	2.730	2.770	2.247	302,456
2021-11-02	2.790	2.790	2.740	2.760	2.239	224,280
2021-11-01	2.800	2.800	2.770	2.780	2.255	280,528
2021-10-29	2.800	2.810	2.770	2.780	2.255	573,144
2021-10-28	2.800	2.810	2.780	2.800	2.271	423,007
2021-10-27	2.790	2.820	2.790	2.810	2.279	427,464

← NewerPage 21 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.