Rural Funds Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	1.885	1.930	1.875	1.930	1.793	691,342
2025-08-13	1.875	1.895	1.870	1.870	1.737	358,272
2025-08-12	1.880	1.900	1.868	1.870	1.737	444,715
2025-08-11	1.855	1.885	1.850	1.880	1.746	583,547
2025-08-08	1.840	1.855	1.830	1.850	1.718	1,086,456
2025-08-07	1.825	1.840	1.820	1.835	1.705	249,686
2025-08-06	1.810	1.835	1.810	1.825	1.695	569,356
2025-08-05	1.800	1.825	1.800	1.815	1.686	450,493
2025-08-04	1.805	1.820	1.800	1.800	1.672	335,589
2025-08-01	1.820	1.820	1.790	1.800	1.672	540,237
2025-07-31	1.820	1.825	1.805	1.820	1.691	530,958
2025-07-30	1.795	1.825	1.785	1.820	1.691	741,296
2025-07-29	1.805	1.815	1.790	1.805	1.677	567,715
2025-07-28	1.830	1.830	1.800	1.810	1.681	756,524
2025-07-25	1.840	1.840	1.820	1.820	1.691	422,891
2025-07-24	1.840	1.850	1.830	1.830	1.700	580,404
2025-07-23	1.845	1.855	1.830	1.840	1.709	369,655
2025-07-22	1.835	1.850	1.830	1.840	1.709	450,056
2025-07-21	1.850	1.850	1.825	1.830	1.700	591,935
2025-07-18	1.840	1.860	1.833	1.850	1.718	424,793
2025-07-17	1.835	1.845	1.825	1.830	1.700	403,428
2025-07-16	1.835	1.840	1.810	1.820	1.691	644,091
2025-07-15	1.855	1.855	1.830	1.835	1.705	419,102
2025-07-14	1.820	1.860	1.815	1.850	1.718	887,912
2025-07-11	1.825	1.825	1.810	1.820	1.691	467,863
2025-07-10	1.810	1.830	1.810	1.820	1.691	455,446
2025-07-09	1.815	1.815	1.790	1.805	1.677	1,283,869
2025-07-08	1.835	1.835	1.805	1.810	1.681	797,937
2025-07-07	1.830	1.840	1.813	1.820	1.691	492,467
2025-07-04	1.830	1.835	1.810	1.830	1.700	455,212
2025-07-03	1.845	1.850	1.815	1.820	1.691	682,523
2025-07-02	1.820	1.850	1.820	1.850	1.718	727,859
2025-07-01	1.765	1.820	1.765	1.810	1.681	837,514
2025-06-30	1.800	1.803	1.760	1.760	1.635	1,141,003
2025-06-27	1.800	1.800	1.730	1.770	1.644	1,768,922
2025-06-26	1.815	1.820	1.805	1.810	1.654	692,748
2025-06-25	1.800	1.825	1.800	1.805	1.650	831,566
2025-06-24	1.820	1.835	1.790	1.800	1.645	914,615
2025-06-23	1.810	1.825	1.793	1.820	1.663	719,376
2025-06-20	1.810	1.835	1.810	1.810	1.654	581,432
2025-06-19	1.820	1.830	1.805	1.820	1.663	644,957
2025-06-18	1.840	1.840	1.820	1.820	1.663	459,371
2025-06-17	1.840	1.850	1.825	1.840	1.682	529,915
2025-06-16	1.850	1.860	1.830	1.845	1.686	554,728
2025-06-13	1.890	1.890	1.825	1.845	1.686	686,759
2025-06-12	1.895	1.900	1.875	1.875	1.714	553,934
2025-06-11	1.825	1.895	1.825	1.880	1.718	1,436,245
2025-06-10	1.805	1.825	1.800	1.810	1.654	814,340
2025-06-06	1.810	1.840	1.800	1.805	1.650	572,901
2025-06-05	1.815	1.820	1.795	1.805	1.650	613,493
2025-06-04	1.800	1.825	1.800	1.815	1.659	442,654
2025-06-03	1.770	1.805	1.770	1.795	1.641	923,111
2025-06-02	1.765	1.778	1.745	1.760	1.609	562,916
2025-05-30	1.755	1.770	1.745	1.755	1.604	639,013
2025-05-29	1.780	1.785	1.750	1.755	1.604	616,144
2025-05-28	1.760	1.775	1.755	1.765	1.613	686,731
2025-05-27	1.745	1.765	1.740	1.755	1.604	663,128
2025-05-26	1.755	1.763	1.740	1.740	1.590	819,037
2025-05-23	1.760	1.780	1.743	1.755	1.604	582,546
2025-05-22	1.770	1.780	1.753	1.760	1.609	485,803

← NewerPage 6 of 22 · 1,268 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.