Rural Funds Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	1.890	1.910	1.855	1.855	1.641	1,091,429
2024-11-22	1.880	1.890	1.875	1.880	1.663	328,766
2024-11-21	1.905	1.905	1.875	1.880	1.663	850,326
2024-11-20	1.915	1.915	1.885	1.895	1.676	620,050
2024-11-19	1.890	1.910	1.890	1.895	1.676	1,099,469
2024-11-18	1.880	1.895	1.870	1.885	1.667	487,695
2024-11-15	1.860	1.885	1.855	1.870	1.654	367,265
2024-11-14	1.875	1.875	1.850	1.855	1.641	406,996
2024-11-13	1.880	1.880	1.855	1.865	1.650	540,706
2024-11-12	1.865	1.890	1.855	1.880	1.663	483,394
2024-11-11	1.860	1.870	1.850	1.860	1.645	435,366
2024-11-08	1.870	1.870	1.850	1.860	1.645	454,841
2024-11-07	1.860	1.870	1.840	1.850	1.637	530,682
2024-11-06	1.860	1.873	1.850	1.850	1.637	582,826
2024-11-05	1.860	1.860	1.840	1.855	1.641	374,789
2024-11-04	1.870	1.870	1.845	1.860	1.645	778,197
2024-11-01	1.870	1.870	1.850	1.860	1.645	650,771
2024-10-31	1.880	1.900	1.865	1.870	1.654	877,189
2024-10-30	1.870	1.885	1.860	1.880	1.663	547,656
2024-10-29	1.880	1.888	1.860	1.870	1.654	1,358,741
2024-10-28	1.895	1.895	1.870	1.875	1.659	944,792
2024-10-25	1.920	1.920	1.890	1.890	1.672	1,184,025
2024-10-24	1.915	1.935	1.910	1.925	1.703	489,762
2024-10-23	1.920	1.928	1.915	1.920	1.698	616,109
2024-10-22	1.935	1.935	1.905	1.910	1.690	1,074,495
2024-10-21	1.950	1.955	1.925	1.945	1.721	646,815
2024-10-18	1.960	1.960	1.925	1.940	1.716	660,596
2024-10-17	1.955	1.975	1.945	1.960	1.734	745,668
2024-10-16	1.965	1.965	1.940	1.945	1.721	579,161
2024-10-15	1.955	1.970	1.940	1.970	1.743	1,415,111
2024-10-14	1.955	1.955	1.940	1.950	1.725	511,977
2024-10-11	1.945	1.955	1.935	1.950	1.725	493,291
2024-10-10	1.940	1.955	1.935	1.940	1.716	462,801
2024-10-09	1.950	1.955	1.930	1.935	1.712	731,966
2024-10-08	1.970	1.975	1.945	1.945	1.721	449,196
2024-10-07	1.960	1.980	1.945	1.975	1.747	439,623
2024-10-04	1.960	1.960	1.935	1.960	1.734	842,065
2024-10-03	2.000	2.000	1.965	1.965	1.738	507,516
2024-10-02	1.980	2.000	1.970	1.990	1.760	695,086
2024-10-01	1.985	1.993	1.970	1.970	1.743	570,413
2024-09-30	1.975	2.010	1.970	1.985	1.756	650,305
2024-09-27	1.985	1.985	1.960	1.965	1.738	528,352
2024-09-26	1.990	2.010	1.990	2.000	1.743	575,684
2024-09-25	1.980	2.010	1.975	1.990	1.735	601,785
2024-09-24	1.965	1.985	1.960	1.975	1.721	602,580
2024-09-23	1.980	1.985	1.955	1.960	1.708	1,074,490
2024-09-20	1.985	2.010	1.980	1.980	1.726	2,303,337
2024-09-19	2.000	2.010	1.970	1.975	1.721	1,241,933
2024-09-18	2.000	2.010	1.995	2.000	1.743	978,339
2024-09-17	2.010	2.010	2.000	2.000	1.743	569,530
2024-09-16	2.010	2.015	2.000	2.010	1.752	364,107
2024-09-13	2.010	2.020	1.995	1.995	1.739	610,528
2024-09-12	1.995	2.010	1.990	2.000	1.743	596,417
2024-09-11	2.000	2.010	1.980	1.985	1.730	758,179
2024-09-10	2.020	2.030	2.000	2.000	1.743	577,424
2024-09-09	2.010	2.030	2.005	2.010	1.752	601,387
2024-09-06	2.040	2.040	2.020	2.020	1.761	434,928
2024-09-05	2.020	2.050	2.020	2.040	1.778	333,273
2024-09-04	2.040	2.055	2.015	2.020	1.761	758,802
2024-09-03	2.040	2.070	2.040	2.060	1.796	392,013

← NewerPage 9 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.