Rural Funds Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1.925 | 1.930 | 1.910 | 1.910 | 1.910 | 435,135 |
| 2026-10-15 | 1.900 | 1.930 | 1.895 | 1.925 | 1.925 | 387,748 |
| 2026-10-14 | 1.910 | 1.920 | 1.890 | 1.900 | 1.900 | 500,668 |
| 2026-10-13 | 1.920 | 1.920 | 1.900 | 1.910 | 1.910 | 448,709 |
| 2026-10-12 | 1.920 | 1.923 | 1.900 | 1.920 | 1.920 | 362,988 |
| 2026-10-09 | 1.925 | 1.925 | 1.900 | 1.915 | 1.915 | 604,855 |
| 2026-10-08 | 1.915 | 1.940 | 1.898 | 1.905 | 1.905 | 593,466 |
| 2026-10-07 | 1.900 | 1.930 | 1.900 | 1.925 | 1.925 | 440,630 |
| 2026-10-06 | 1.880 | 1.915 | 1.880 | 1.905 | 1.905 | 879,365 |
| 2026-10-05 | 1.890 | 1.890 | 1.860 | 1.870 | 1.870 | 618,184 |
| 2026-10-02 | 1.920 | 1.930 | 1.883 | 1.885 | 1.885 | 630,263 |
| 2026-10-01 | 1.945 | 1.955 | 1.910 | 1.910 | 1.910 | 614,309 |
| 2026-09-30 | 1.890 | 1.965 | 1.890 | 1.960 | 1.960 | 1,319,036 |
| 2026-09-29 | 1.925 | 1.925 | 1.885 | 1.895 | 1.895 | 781,582 |
| 2026-09-28 | 1.935 | 1.935 | 1.920 | 1.930 | 1.901 | 306,512 |
| 2026-09-25 | 1.940 | 1.945 | 1.920 | 1.920 | 1.891 | 794,381 |
| 2026-09-24 | 1.940 | 1.950 | 1.940 | 1.945 | 1.916 | 602,794 |
| 2026-09-23 | 1.945 | 1.960 | 1.940 | 1.955 | 1.925 | 327,347 |
| 2026-09-22 | 1.950 | 1.955 | 1.940 | 1.950 | 1.920 | 423,274 |
| 2026-09-21 | 1.930 | 1.955 | 1.925 | 1.940 | 1.911 | 514,491 |
| 2026-09-18 | 1.955 | 1.955 | 1.935 | 1.940 | 1.911 | 682,304 |
| 2026-09-17 | 1.955 | 1.965 | 1.940 | 1.955 | 1.925 | 304,927 |
| 2026-09-16 | 1.955 | 1.965 | 1.935 | 1.950 | 1.920 | 688,021 |
| 2026-09-15 | 1.970 | 1.970 | 1.950 | 1.955 | 1.925 | 700,532 |
| 2026-09-14 | 1.945 | 1.975 | 1.945 | 1.955 | 1.925 | 466,277 |
| 2026-09-11 | 1.955 | 1.960 | 1.935 | 1.945 | 1.916 | 493,789 |
| 2026-09-10 | 1.960 | 1.965 | 1.935 | 1.950 | 1.920 | 480,462 |
| 2026-09-09 | 2.000 | 2.010 | 1.955 | 1.960 | 1.930 | 690,064 |
| 2026-09-08 | 2.000 | 2.010 | 1.990 | 2.000 | 1.970 | 358,785 |
| 2026-09-07 | 1.985 | 2.000 | 1.980 | 2.000 | 1.970 | 635,566 |
| 2026-09-04 | 1.955 | 1.985 | 1.950 | 1.975 | 1.945 | 527,598 |
| 2026-09-03 | 1.960 | 1.970 | 1.945 | 1.955 | 1.925 | 515,920 |
| 2026-09-02 | 1.945 | 1.975 | 1.940 | 1.960 | 1.930 | 896,262 |
| 2026-09-01 | 1.935 | 1.970 | 1.920 | 1.945 | 1.916 | 830,498 |
| 2026-08-31 | 1.930 | 1.955 | 1.930 | 1.945 | 1.916 | 793,862 |
| 2026-08-28 | 1.945 | 1.955 | 1.920 | 1.925 | 1.896 | 985,553 |
| 2026-08-27 | 1.970 | 1.970 | 1.925 | 1.930 | 1.901 | 1,471,171 |
| 2026-08-26 | 1.980 | 1.990 | 1.955 | 1.955 | 1.925 | 914,741 |
| 2026-08-25 | 2.000 | 2.020 | 1.930 | 1.950 | 1.920 | 1,723,416 |
| 2026-08-24 | 2.050 | 2.070 | 1.995 | 2.020 | 1.989 | 944,562 |
| 2026-08-21 | 2.130 | 2.200 | 2.060 | 2.090 | 2.058 | 707,027 |
| 2026-08-20 | 2.160 | 2.160 | 2.130 | 2.160 | 2.127 | 210,013 |
| 2026-08-19 | 2.180 | 2.180 | 2.130 | 2.150 | 2.117 | 226,323 |
| 2026-08-18 | 2.190 | 2.200 | 2.160 | 2.180 | 2.147 | 599,768 |
| 2026-08-17 | 2.180 | 2.190 | 2.170 | 2.180 | 2.147 | 323,249 |
| 2026-08-14 | 2.180 | 2.200 | 2.150 | 2.180 | 2.147 | 419,414 |
| 2026-08-13 | 2.170 | 2.200 | 2.150 | 2.160 | 2.127 | 366,002 |
| 2026-08-12 | 2.210 | 2.210 | 2.160 | 2.160 | 2.127 | 197,979 |
| 2026-08-11 | 2.200 | 2.220 | 2.180 | 2.200 | 2.167 | 331,907 |
| 2026-08-10 | 2.210 | 2.220 | 2.190 | 2.220 | 2.186 | 319,069 |
| 2026-08-07 | 2.200 | 2.220 | 2.170 | 2.220 | 2.186 | 722,714 |
| 2026-08-06 | 2.190 | 2.220 | 2.160 | 2.200 | 2.167 | 509,344 |
| 2026-08-05 | 2.200 | 2.210 | 2.160 | 2.200 | 2.167 | 514,313 |
| 2026-08-04 | 2.190 | 2.210 | 2.160 | 2.210 | 2.176 | 580,446 |
| 2026-08-03 | 2.200 | 2.200 | 2.165 | 2.190 | 2.157 | 373,427 |
| 2026-07-31 | 2.160 | 2.210 | 2.160 | 2.170 | 2.137 | 829,862 |
| 2026-07-30 | 2.240 | 2.250 | 2.180 | 2.220 | 2.186 | 570,870 |
| 2026-07-29 | 2.240 | 2.275 | 2.240 | 2.260 | 2.226 | 421,698 |
| 2026-07-28 | 2.240 | 2.270 | 2.200 | 2.240 | 2.206 | 871,327 |
| 2026-07-27 | 2.230 | 2.270 | 2.190 | 2.230 | 2.196 | 882,874 |
Page 1 of 5 · 253 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.