Rent.com.Au Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	0.021	0.021	0.020	0.020	0.020	383,760
2024-06-06	0.022	0.022	0.021	0.021	0.021	41,853
2024-06-05	0.021	0.022	0.021	0.021	0.021	43,347
2024-06-04	0.025	0.025	0.021	0.021	0.021	1,258,376
2024-06-03	0.025	0.025	0.025	0.025	0.025	323,883
2024-05-31	0.023	0.025	0.022	0.025	0.025	675,323
2024-05-30	0.025	0.025	0.023	0.023	0.023	312,705
2024-05-29	0.025	0.025	0.025	0.025	0.025	3,000
2024-05-28	0.025	0.025	0.025	0.025	0.025	177,820
2024-05-27	0.025	0.027	0.023	0.027	0.027	537,632
2024-05-24	0.024	0.024	0.024	0.024	0.024	225,850
2024-05-23	0.024	0.024	0.024	0.024	0.024	91,558
2024-05-22	0.025	0.025	0.023	0.025	0.025	917,173
2024-05-21	0.026	0.026	0.026	0.026	0.026	653
2024-05-20	0.025	0.026	0.025	0.026	0.026	17,319
2024-05-17	0.025	0.025	0.025	0.025	0.025	25,000
2024-05-16	0.026	0.029	0.025	0.025	0.025	293,186
2024-05-15	0.026	0.026	0.026	0.026	0.026	25,339
2024-05-14	0.027	0.027	0.026	0.026	0.026	330,000
2024-05-13	0.027	0.030	0.025	0.030	0.030	255,275
2024-05-10	0.026	0.027	0.023	0.027	0.027	383,040
2024-05-09	0.025	0.026	0.025	0.026	0.026	579,086
2024-05-08	0.026	0.028	0.022	0.022	0.022	2,431,544
2024-05-07	0.028	0.030	0.026	0.029	0.029	393,935
2024-05-06	0.034	0.034	0.029	0.030	0.030	997,297
2024-05-03	0.033	0.034	0.033	0.034	0.034	189,623
2024-05-02	0.031	0.035	0.031	0.034	0.034	378,113
2024-05-01	0.032	0.032	0.030	0.030	0.030	119,291
2024-04-30	0.036	0.036	0.032	0.033	0.033	64,770
2024-04-29	0.036	0.037	0.035	0.037	0.037	1,417,747
2024-04-26	0.032	0.033	0.032	0.033	0.033	507,001
2024-04-24	0.031	0.031	0.031	0.031	0.031	183,423
2024-04-23	0.034	0.034	0.031	0.032	0.032	897,459
2024-04-22	0.032	0.034	0.031	0.034	0.034	358,794
2024-04-19	0.033	0.033	0.032	0.032	0.032	318,698
2024-04-18	0.033	0.034	0.031	0.034	0.034	235,857
2024-04-17	0.032	0.033	0.031	0.033	0.033	366,973
2024-04-16	0.034	0.035	0.033	0.033	0.033	514,257
2024-04-15	0.037	0.038	0.031	0.031	0.031	669,128
2024-04-12	0.038	0.038	0.037	0.038	0.038	233,357
2024-04-11	0.039	0.040	0.038	0.038	0.038	101,561
2024-04-10	0.037	0.037	0.037	0.037	0.037	138,643
2024-04-09	0.035	0.037	0.034	0.037	0.037	875,333
2024-04-08	0.038	0.038	0.037	0.037	0.037	190,631
2024-04-05	0.041	0.041	0.037	0.037	0.037	47,267
2024-04-04	0.035	0.040	0.035	0.040	0.040	449,884
2024-04-03	0.039	0.040	0.032	0.035	0.035	870,854
2024-04-02	0.043	0.043	0.040	0.040	0.040	998,499
2024-03-28	0.045	0.045	0.042	0.043	0.043	752,000
2024-03-27	0.043	0.045	0.042	0.043	0.043	236,475
2024-03-26	0.044	0.044	0.041	0.043	0.043	377,752
2024-03-25	0.046	0.046	0.043	0.044	0.044	644,696
2024-03-22	0.047	0.047	0.045	0.045	0.045	1,735,634
2024-03-21	0.042	0.050	0.041	0.045	0.045	4,696,952
2024-03-20	0.038	0.040	0.038	0.039	0.039	77,723
2024-03-19	0.038	0.041	0.038	0.038	0.038	1,932,566
2024-03-18	0.035	0.038	0.035	0.038	0.038	942,810
2024-03-15	0.037	0.037	0.035	0.035	0.035	170,138
2024-03-14	0.037	0.037	0.036	0.036	0.036	528,534
2024-03-13	0.038	0.038	0.037	0.037	0.037	372,230

← NewerPage 11 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.