Rural Funds Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	1.915	1.940	1.905	1.925	1.815	580,756
2025-11-05	1.920	1.925	1.905	1.910	1.801	448,512
2025-11-04	1.930	1.940	1.915	1.925	1.815	342,202
2025-11-03	1.910	1.935	1.900	1.930	1.820	709,089
2025-10-31	1.910	1.935	1.910	1.910	1.801	434,152
2025-10-30	1.950	1.970	1.910	1.910	1.801	1,133,939
2025-10-29	1.975	1.995	1.945	1.955	1.844	821,146
2025-10-28	1.960	1.975	1.950	1.970	1.858	268,440
2025-10-27	1.950	1.975	1.950	1.965	1.853	944,339
2025-10-24	1.945	1.950	1.940	1.950	1.839	321,100
2025-10-23	1.920	1.945	1.915	1.940	1.829	645,448
2025-10-22	1.925	1.933	1.910	1.930	1.820	320,227
2025-10-21	1.930	1.945	1.925	1.935	1.825	398,043
2025-10-20	1.920	1.935	1.910	1.930	1.820	476,106
2025-10-17	1.910	1.935	1.910	1.920	1.811	340,036
2025-10-16	1.930	1.940	1.913	1.920	1.811	567,598
2025-10-15	1.900	1.930	1.900	1.925	1.815	538,215
2025-10-14	1.900	1.910	1.880	1.895	1.787	446,724
2025-10-13	1.895	1.905	1.885	1.900	1.792	472,947
2025-10-10	1.895	1.925	1.895	1.910	1.801	306,597
2025-10-09	1.910	1.925	1.900	1.910	1.801	397,285
2025-10-08	1.930	1.935	1.900	1.910	1.801	577,784
2025-10-07	1.940	1.940	1.915	1.925	1.815	899,764
2025-10-06	1.930	1.950	1.930	1.940	1.829	336,867
2025-10-03	1.940	1.950	1.920	1.930	1.820	435,587
2025-10-02	1.930	1.940	1.915	1.935	1.825	558,476
2025-10-01	1.925	1.930	1.910	1.925	1.815	345,168
2025-09-30	1.935	1.935	1.915	1.925	1.815	444,794
2025-09-29	1.960	1.965	1.920	1.925	1.815	436,741
2025-09-26	1.950	1.965	1.940	1.965	1.825	353,949
2025-09-25	1.940	1.945	1.925	1.940	1.802	574,215
2025-09-24	1.960	1.965	1.935	1.950	1.811	560,664
2025-09-23	1.980	1.980	1.950	1.960	1.821	534,192
2025-09-22	2.010	2.010	1.970	1.980	1.839	468,334
2025-09-19	1.980	2.010	1.965	2.010	1.867	1,371,773
2025-09-18	1.975	1.975	1.940	1.970	1.830	519,015
2025-09-17	1.945	2.030	1.940	1.975	1.835	1,418,191
2025-09-16	1.920	1.950	1.910	1.925	1.788	722,299
2025-09-15	1.895	1.920	1.890	1.920	1.783	508,413
2025-09-12	1.890	1.905	1.885	1.895	1.760	402,788
2025-09-11	1.875	1.905	1.875	1.890	1.756	437,964
2025-09-10	1.880	1.890	1.860	1.875	1.742	578,949
2025-09-09	1.910	1.910	1.880	1.880	1.746	513,210
2025-09-08	1.905	1.915	1.885	1.905	1.770	565,227
2025-09-05	1.920	1.930	1.905	1.910	1.774	445,165
2025-09-04	1.920	1.925	1.910	1.915	1.779	450,329
2025-09-03	1.960	1.965	1.910	1.910	1.774	629,091
2025-09-02	1.970	1.970	1.945	1.960	1.821	714,817
2025-09-01	1.950	1.970	1.930	1.965	1.825	523,753
2025-08-29	1.950	1.965	1.925	1.945	1.807	487,132
2025-08-28	1.925	1.965	1.920	1.955	1.816	813,629
2025-08-27	1.945	1.955	1.925	1.935	1.797	474,516
2025-08-26	1.960	1.970	1.935	1.940	1.802	444,519
2025-08-25	1.985	2.000	1.945	1.960	1.821	842,139
2025-08-22	1.940	1.980	1.930	1.970	1.830	766,109
2025-08-21	1.935	1.965	1.915	1.950	1.811	780,448
2025-08-20	1.910	1.925	1.900	1.915	1.779	333,302
2025-08-19	1.940	1.940	1.905	1.910	1.774	450,217
2025-08-18	1.940	1.940	1.910	1.930	1.793	575,967
2025-08-15	1.930	1.955	1.925	1.930	1.793	996,240

← NewerPage 5 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.