Rural Funds Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	1.700	1.713	1.660	1.705	1.533	1,577,864
2025-02-20	1.700	1.710	1.675	1.685	1.515	1,517,619
2025-02-19	1.730	1.733	1.685	1.700	1.529	1,371,226
2025-02-18	1.735	1.740	1.710	1.725	1.551	1,339,329
2025-02-17	1.720	1.735	1.695	1.735	1.560	1,323,795
2025-02-14	1.705	1.725	1.700	1.715	1.542	1,087,707
2025-02-13	1.690	1.735	1.685	1.690	1.520	3,108,822
2025-02-12	1.645	1.678	1.640	1.675	1.506	1,556,100
2025-02-11	1.630	1.655	1.630	1.645	1.479	1,109,382
2025-02-10	1.635	1.640	1.620	1.635	1.470	1,560,415
2025-02-07	1.625	1.635	1.620	1.625	1.461	838,821
2025-02-06	1.620	1.640	1.615	1.625	1.461	1,331,906
2025-02-05	1.610	1.625	1.605	1.610	1.448	882,760
2025-02-04	1.605	1.610	1.588	1.595	1.434	1,330,649
2025-02-03	1.620	1.625	1.590	1.595	1.434	2,474,844
2025-01-31	1.625	1.630	1.615	1.620	1.457	1,477,766
2025-01-30	1.640	1.640	1.623	1.625	1.461	766,750
2025-01-29	1.635	1.640	1.625	1.635	1.470	1,194,331
2025-01-28	1.635	1.640	1.620	1.630	1.466	1,122,942
2025-01-24	1.630	1.635	1.615	1.635	1.470	1,642,191
2025-01-23	1.670	1.670	1.620	1.630	1.466	1,724,952
2025-01-22	1.680	1.685	1.660	1.670	1.502	817,671
2025-01-21	1.665	1.680	1.660	1.670	1.502	934,272
2025-01-20	1.670	1.680	1.655	1.660	1.493	1,753,923
2025-01-17	1.690	1.690	1.660	1.665	1.497	2,182,914
2025-01-16	1.705	1.715	1.680	1.680	1.511	1,260,525
2025-01-15	1.720	1.720	1.685	1.690	1.520	799,581
2025-01-14	1.685	1.710	1.685	1.700	1.529	625,891
2025-01-13	1.715	1.725	1.685	1.685	1.515	930,653
2025-01-10	1.740	1.750	1.705	1.715	1.542	688,272
2025-01-09	1.755	1.755	1.730	1.735	1.560	1,002,843
2025-01-08	1.780	1.788	1.750	1.755	1.578	562,856
2025-01-07	1.810	1.810	1.780	1.785	1.605	1,064,430
2025-01-06	1.780	1.815	1.775	1.785	1.605	758,183
2025-01-03	1.760	1.785	1.760	1.775	1.596	704,532
2025-01-02	1.740	1.765	1.740	1.755	1.578	363,908
2024-12-31	1.770	1.770	1.735	1.735	1.560	561,435
2024-12-30	1.770	1.783	1.750	1.750	1.574	994,504
2024-12-27	1.790	1.800	1.775	1.790	1.583	374,515
2024-12-24	1.760	1.785	1.760	1.765	1.561	748,814
2024-12-23	1.725	1.755	1.725	1.750	1.548	572,573
2024-12-20	1.730	1.730	1.700	1.715	1.517	1,772,848
2024-12-19	1.755	1.755	1.720	1.720	1.522	1,229,199
2024-12-18	1.740	1.775	1.740	1.755	1.552	903,719
2024-12-17	1.730	1.750	1.720	1.740	1.539	545,450
2024-12-16	1.740	1.745	1.725	1.725	1.526	1,032,800
2024-12-13	1.745	1.760	1.720	1.735	1.535	1,096,491
2024-12-12	1.765	1.770	1.740	1.745	1.544	868,184
2024-12-11	1.770	1.770	1.745	1.750	1.548	779,511
2024-12-10	1.775	1.800	1.745	1.765	1.561	2,174,670
2024-12-09	1.800	1.800	1.760	1.770	1.566	1,732,262
2024-12-06	1.825	1.830	1.795	1.800	1.592	1,239,402
2024-12-05	1.850	1.850	1.815	1.825	1.614	1,247,923
2024-12-04	1.880	1.880	1.835	1.845	1.632	984,191
2024-12-03	1.890	1.890	1.870	1.875	1.659	387,155
2024-12-02	1.870	1.890	1.860	1.865	1.650	361,232
2024-11-29	1.875	1.885	1.865	1.870	1.654	465,286
2024-11-28	1.890	1.895	1.865	1.875	1.659	522,412
2024-11-27	1.875	1.890	1.865	1.870	1.654	461,443
2024-11-26	1.875	1.895	1.870	1.870	1.654	384,811

← NewerPage 8 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.