Rural Funds Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	1.780	1.785	1.760	1.775	1.622	470,569
2025-05-20	1.755	1.785	1.755	1.780	1.627	373,511
2025-05-19	1.780	1.780	1.748	1.755	1.604	514,708
2025-05-16	1.760	1.795	1.755	1.775	1.622	415,727
2025-05-15	1.785	1.790	1.740	1.745	1.595	782,554
2025-05-14	1.805	1.805	1.760	1.770	1.618	783,649
2025-05-13	1.815	1.825	1.780	1.800	1.645	697,752
2025-05-12	1.840	1.845	1.800	1.805	1.650	581,754
2025-05-09	1.830	1.840	1.808	1.835	1.677	705,466
2025-05-08	1.815	1.835	1.800	1.815	1.659	386,334
2025-05-07	1.820	1.820	1.790	1.815	1.659	735,329
2025-05-06	1.790	1.820	1.790	1.810	1.654	407,343
2025-05-05	1.805	1.815	1.795	1.795	1.641	283,465
2025-05-02	1.790	1.810	1.775	1.795	1.641	822,715
2025-05-01	1.770	1.790	1.765	1.790	1.636	654,435
2025-04-30	1.780	1.785	1.760	1.770	1.618	620,006
2025-04-29	1.745	1.783	1.745	1.775	1.622	508,318
2025-04-28	1.750	1.765	1.740	1.745	1.595	659,978
2025-04-24	1.740	1.765	1.733	1.755	1.604	440,572
2025-04-23	1.710	1.745	1.710	1.730	1.581	917,056
2025-04-22	1.715	1.720	1.700	1.700	1.554	691,872
2025-04-17	1.720	1.730	1.715	1.730	1.581	238,527
2025-04-16	1.730	1.740	1.710	1.715	1.567	660,305
2025-04-15	1.730	1.738	1.718	1.725	1.577	431,287
2025-04-14	1.710	1.720	1.690	1.720	1.572	416,852
2025-04-11	1.725	1.725	1.690	1.695	1.549	889,230
2025-04-10	1.755	1.755	1.720	1.740	1.590	1,067,174
2025-04-09	1.750	1.760	1.705	1.710	1.563	1,060,676
2025-04-08	1.710	1.750	1.710	1.740	1.590	759,968
2025-04-07	1.675	1.715	1.635	1.705	1.558	2,121,853
2025-04-04	1.725	1.735	1.700	1.720	1.572	977,041
2025-04-03	1.750	1.750	1.710	1.750	1.599	1,187,790
2025-04-02	1.765	1.775	1.745	1.755	1.604	842,425
2025-04-01	1.750	1.765	1.745	1.755	1.604	788,063
2025-03-31	1.750	1.750	1.725	1.740	1.590	905,591
2025-03-28	1.770	1.770	1.735	1.750	1.599	1,592,722
2025-03-27	1.785	1.795	1.773	1.785	1.605	1,384,285
2025-03-26	1.785	1.785	1.770	1.780	1.601	1,386,554
2025-03-25	1.790	1.795	1.770	1.775	1.596	635,592
2025-03-24	1.760	1.770	1.755	1.770	1.592	770,200
2025-03-21	1.780	1.795	1.758	1.760	1.583	1,562,100
2025-03-20	1.775	1.800	1.770	1.785	1.605	1,370,852
2025-03-19	1.790	1.790	1.750	1.755	1.578	1,033,789
2025-03-18	1.775	1.795	1.770	1.775	1.596	698,177
2025-03-17	1.760	1.785	1.745	1.760	1.583	792,889
2025-03-14	1.735	1.740	1.715	1.735	1.560	714,890
2025-03-13	1.730	1.750	1.715	1.725	1.551	1,430,617
2025-03-12	1.720	1.738	1.715	1.725	1.551	1,352,717
2025-03-11	1.760	1.765	1.720	1.740	1.565	1,190,871
2025-03-10	1.770	1.780	1.755	1.760	1.583	1,303,060
2025-03-07	1.835	1.835	1.765	1.765	1.587	1,193,581
2025-03-06	1.820	1.835	1.815	1.830	1.646	1,286,003
2025-03-05	1.830	1.843	1.815	1.825	1.641	1,819,750
2025-03-04	1.805	1.848	1.803	1.845	1.659	1,801,071
2025-03-03	1.790	1.820	1.775	1.810	1.628	1,559,948
2025-02-28	1.805	1.818	1.760	1.775	1.596	14,431,149
2025-02-27	1.790	1.823	1.780	1.820	1.637	1,648,988
2025-02-26	1.810	1.815	1.770	1.790	1.610	1,329,659
2025-02-25	1.785	1.810	1.765	1.810	1.628	1,772,275
2025-02-24	1.710	1.820	1.710	1.785	1.605	2,029,929

← NewerPage 7 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.