Rural Funds Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	2.030	2.040	2.020	2.030	1.971	414,048
2026-04-30	2.040	2.040	2.010	2.030	1.971	350,265
2026-04-29	2.030	2.040	2.020	2.040	1.981	399,635
2026-04-28	2.030	2.040	2.020	2.040	1.981	403,949
2026-04-27	2.030	2.040	2.020	2.040	1.981	554,450
2026-04-24	2.040	2.045	2.010	2.030	1.971	584,404
2026-04-23	2.040	2.040	2.020	2.040	1.981	500,140
2026-04-22	2.020	2.040	2.010	2.040	1.981	342,889
2026-04-21	2.020	2.030	2.005	2.030	1.971	577,792
2026-04-20	1.990	2.020	1.980	2.020	1.961	434,637
2026-04-17	2.010	2.025	1.990	2.000	1.942	548,662
2026-04-16	2.030	2.040	1.995	2.000	1.942	303,823
2026-04-15	2.010	2.035	2.000	2.000	1.942	492,927
2026-04-14	2.020	2.030	1.998	2.020	1.961	323,517
2026-04-13	1.990	2.040	1.980	2.020	1.961	549,326
2026-04-10	2.000	2.020	1.980	2.020	1.961	365,391
2026-04-09	1.995	2.020	1.980	2.000	1.942	474,616
2026-04-08	1.960	2.010	1.960	1.995	1.937	408,764
2026-04-07	1.990	2.000	1.950	1.960	1.903	424,074
2026-04-02	1.990	2.000	1.970	1.985	1.927	500,072
2026-04-01	2.010	2.020	1.980	1.980	1.923	609,450
2026-03-31	2.030	2.040	1.985	2.010	1.952	357,356
2026-03-30	2.000	2.090	1.960	2.020	1.961	1,063,679
2026-03-27	2.020	2.020	1.995	2.000	1.914	404,653
2026-03-26	2.030	2.030	2.000	2.020	1.933	384,932
2026-03-25	2.000	2.050	2.000	2.030	1.942	795,020
2026-03-24	2.020	2.050	2.000	2.020	1.933	889,525
2026-03-23	2.050	2.060	2.000	2.010	1.923	831,503
2026-03-20	2.040	2.070	2.020	2.070	1.981	1,366,098
2026-03-19	2.100	2.100	2.025	2.030	1.942	619,252
2026-03-18	2.090	2.140	2.090	2.120	2.028	915,574
2026-03-17	2.110	2.120	2.070	2.100	2.009	647,229
2026-03-16	2.080	2.130	2.060	2.100	2.009	710,660
2026-03-13	2.100	2.110	2.070	2.110	2.019	358,536
2026-03-12	2.130	2.130	2.070	2.090	2.000	822,924
2026-03-11	2.070	2.120	2.060	2.100	2.009	409,106
2026-03-10	2.090	2.090	2.060	2.070	1.981	286,509
2026-03-09	2.080	2.080	2.030	2.080	1.990	631,102
2026-03-06	2.110	2.125	2.090	2.100	2.009	252,826
2026-03-05	2.130	2.140	2.100	2.120	2.028	348,998
2026-03-04	2.110	2.130	2.090	2.130	2.038	684,793
2026-03-03	2.120	2.135	2.090	2.120	2.028	420,613
2026-03-02	2.140	2.140	2.080	2.140	2.048	645,988
2026-02-27	2.140	2.160	2.125	2.140	2.048	401,933
2026-02-26	2.110	2.160	2.100	2.140	2.048	792,107
2026-02-25	2.100	2.130	2.040	2.100	2.009	737,929
2026-02-24	2.120	2.140	2.010	2.100	2.009	610,683
2026-02-23	2.050	2.145	2.030	2.120	2.028	1,288,923
2026-02-20	2.070	2.070	2.010	2.030	1.942	577,625
2026-02-19	2.070	2.080	2.045	2.070	1.981	476,085
2026-02-18	2.020	2.060	2.020	2.060	1.971	801,059
2026-02-17	2.050	2.050	2.010	2.020	1.933	500,195
2026-02-16	2.030	2.050	2.010	2.040	1.952	605,087
2026-02-13	2.010	2.020	2.000	2.020	1.933	349,033
2026-02-12	2.000	2.030	1.995	2.010	1.923	603,957
2026-02-11	2.010	2.015	1.980	2.000	1.914	705,566
2026-02-10	2.020	2.025	1.995	1.995	1.909	398,512
2026-02-09	2.000	2.030	2.000	2.010	1.923	731,583
2026-02-06	2.030	2.030	1.985	2.000	1.914	1,080,229
2026-02-05	2.030	2.040	2.000	2.040	1.952	612,873

← NewerPage 3 of 22 · 1,266 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.