Rural Funds Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	2.030	2.030	2.000	2.020	1.933	501,052
2026-02-03	2.050	2.060	2.000	2.030	1.942	614,885
2026-02-02	2.030	2.060	2.010	2.050	1.961	386,073
2026-01-30	2.040	2.060	2.030	2.030	1.942	368,992
2026-01-29	2.020	2.040	2.000	2.040	1.952	793,026
2026-01-28	2.040	2.040	2.010	2.020	1.933	670,227
2026-01-27	2.050	2.050	2.010	2.020	1.933	531,355
2026-01-23	2.050	2.050	2.030	2.030	1.942	406,607
2026-01-22	2.020	2.060	2.020	2.040	1.952	348,085
2026-01-21	2.050	2.050	2.010	2.020	1.933	492,167
2026-01-20	2.050	2.070	2.030	2.060	1.971	419,287
2026-01-19	2.080	2.080	2.050	2.060	1.971	648,925
2026-01-16	2.040	2.095	2.040	2.090	2.000	830,417
2026-01-15	2.040	2.050	2.030	2.050	1.961	712,199
2026-01-14	2.040	2.050	2.025	2.040	1.952	326,596
2026-01-13	2.030	2.050	2.020	2.040	1.952	512,649
2026-01-12	2.020	2.040	2.010	2.020	1.933	256,596
2026-01-09	2.040	2.050	2.010	2.020	1.933	553,146
2026-01-08	2.010	2.040	2.005	2.030	1.942	488,061
2026-01-07	1.970	2.020	1.970	2.010	1.923	350,018
2026-01-06	1.970	1.980	1.950	1.980	1.894	655,477
2026-01-05	1.985	2.010	1.960	1.960	1.875	789,051
2026-01-02	1.975	2.000	1.975	1.980	1.894	295,629
2025-12-31	1.995	2.000	1.968	1.970	1.885	390,569
2025-12-30	2.020	2.030	1.980	1.985	1.899	680,800
2025-12-29	2.030	2.050	2.030	2.030	1.914	603,250
2025-12-24	2.060	2.060	2.020	2.030	1.914	228,396
2025-12-23	2.020	2.060	2.020	2.050	1.933	333,874
2025-12-22	2.050	2.050	2.020	2.020	1.905	526,190
2025-12-19	2.040	2.050	2.030	2.040	1.924	634,178
2025-12-18	2.020	2.040	2.020	2.020	1.905	415,713
2025-12-17	2.020	2.035	2.010	2.030	1.914	525,570
2025-12-16	2.030	2.040	2.015	2.020	1.905	252,322
2025-12-15	2.020	2.040	2.010	2.020	1.905	328,665
2025-12-12	2.030	2.030	2.010	2.020	1.905	430,505
2025-12-11	2.030	2.030	2.010	2.010	1.895	431,478
2025-12-10	2.000	2.020	1.985	2.000	1.886	681,795
2025-12-09	1.960	2.010	1.955	2.000	1.886	887,681
2025-12-08	1.960	1.965	1.940	1.955	1.844	424,320
2025-12-05	1.970	1.980	1.950	1.965	1.853	440,072
2025-12-04	2.060	2.060	1.965	1.970	1.858	1,181,967
2025-12-03	2.030	2.070	2.030	2.040	1.924	1,474,645
2025-12-02	2.010	2.060	2.000	2.050	1.933	2,407,998
2025-12-01	1.940	2.020	1.940	2.010	1.895	1,797,120
2025-11-28	1.960	1.970	1.940	1.960	1.848	539,382
2025-11-27	1.950	1.965	1.935	1.960	1.848	751,342
2025-11-26	1.945	1.955	1.930	1.950	1.839	1,048,463
2025-11-25	1.930	1.943	1.920	1.940	1.829	681,940
2025-11-24	1.930	1.945	1.925	1.940	1.829	771,789
2025-11-21	1.900	1.925	1.885	1.915	1.806	902,692
2025-11-20	1.895	1.928	1.890	1.910	1.801	554,572
2025-11-19	1.880	1.905	1.870	1.885	1.778	648,798
2025-11-18	1.895	1.905	1.865	1.880	1.773	946,745
2025-11-17	1.905	1.910	1.890	1.890	1.782	621,399
2025-11-14	1.900	1.910	1.878	1.905	1.796	718,720
2025-11-13	1.945	1.953	1.880	1.900	1.792	1,583,837
2025-11-12	1.930	1.950	1.925	1.950	1.839	623,933
2025-11-11	1.920	1.930	1.915	1.920	1.811	387,830
2025-11-10	1.930	1.935	1.915	1.920	1.811	654,336
2025-11-07	1.920	1.953	1.920	1.935	1.825	538,420

← NewerPage 4 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.