Rent.com.Au Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	0.020	0.020	0.019	0.019	0.019	186,887
2023-09-20	0.019	0.019	0.019	0.019	0.019	10,102
2023-09-19	0.021	0.022	0.019	0.020	0.020	1,228,263
2023-09-18	0.021	0.021	0.020	0.021	0.021	245,002
2023-09-15	0.021	0.021	0.020	0.021	0.021	394,235
2023-09-14	0.020	0.021	0.020	0.020	0.020	297,129
2023-09-13	0.020	0.020	0.020	0.020	0.020	101,020
2023-09-12	0.021	0.021	0.020	0.020	0.020	147,521
2023-09-11	0.021	0.021	0.020	0.021	0.021	71,262
2023-09-08	0.021	0.021	0.020	0.020	0.020	1,534,350
2023-09-07	0.020	0.020	0.020	0.020	0.020	0
2023-09-06	0.020	0.020	0.020	0.020	0.020	590,225
2023-09-05	0.022	0.022	0.021	0.021	0.021	40,135
2023-09-04	0.020	0.021	0.020	0.021	0.021	58,250
2023-09-01	0.020	0.022	0.020	0.022	0.022	74,211
2023-08-31	0.020	0.020	0.020	0.020	0.020	14,850
2023-08-30	0.020	0.022	0.018	0.020	0.020	1,121,052
2023-08-29	0.020	0.020	0.020	0.020	0.020	43,614
2023-08-28	0.022	0.023	0.020	0.020	0.020	140,197
2023-08-25	0.020	0.024	0.020	0.024	0.024	969,964
2023-08-24	0.020	0.020	0.020	0.020	0.020	148,746
2023-08-23	0.020	0.020	0.020	0.020	0.020	13,155
2023-08-22	0.020	0.020	0.020	0.020	0.020	42,529
2023-08-21	0.021	0.021	0.021	0.021	0.021	0
2023-08-18	0.022	0.022	0.021	0.021	0.021	564,002
2023-08-17	0.022	0.022	0.022	0.022	0.022	20,204
2023-08-16	0.022	0.022	0.022	0.022	0.022	465,198
2023-08-15	0.021	0.021	0.021	0.021	0.021	269,724
2023-08-14	0.021	0.021	0.021	0.021	0.021	68,501
2023-08-11	0.022	0.023	0.021	0.021	0.021	6,611
2023-08-10	0.022	0.022	0.021	0.021	0.021	1,259,289
2023-08-09	0.022	0.023	0.022	0.023	0.023	173,458
2023-08-08	0.022	0.022	0.022	0.022	0.022	0
2023-08-07	0.022	0.024	0.022	0.022	0.022	63,024
2023-08-04	0.024	0.024	0.024	0.024	0.024	404,081
2023-08-03	0.023	0.026	0.023	0.026	0.026	154,519
2023-08-02	0.023	0.025	0.023	0.025	0.025	266,998
2023-08-01	0.025	0.025	0.023	0.023	0.023	24,395
2023-07-31	0.024	0.025	0.024	0.025	0.025	227,483
2023-07-28	0.022	0.024	0.022	0.022	0.022	211,738
2023-07-27	0.021	0.022	0.021	0.021	0.021	159,843
2023-07-26	0.021	0.021	0.021	0.021	0.021	471,022
2023-07-25	0.021	0.021	0.021	0.021	0.021	0
2023-07-24	0.021	0.021	0.021	0.021	0.021	0
2023-07-21	0.021	0.022	0.021	0.021	0.021	103,255
2023-07-20	0.023	0.023	0.021	0.021	0.021	559,356
2023-07-19	0.022	0.023	0.022	0.023	0.023	324,582
2023-07-18	0.022	0.023	0.021	0.023	0.023	267,714
2023-07-17	0.022	0.022	0.022	0.022	0.022	18,241
2023-07-14	0.022	0.022	0.021	0.022	0.022	579,497
2023-07-13	0.022	0.022	0.022	0.022	0.022	4,499
2023-07-12	0.020	0.022	0.020	0.022	0.022	1,046,640
2023-07-11	0.020	0.022	0.020	0.022	0.022	66,296
2023-07-10	0.022	0.022	0.020	0.020	0.020	2,867,018
2023-07-07	0.022	0.022	0.022	0.022	0.022	972,216
2023-07-06	0.023	0.023	0.022	0.022	0.022	266,873
2023-07-05	0.024	0.025	0.024	0.024	0.024	643,701
2023-07-04	0.025	0.025	0.024	0.024	0.024	36,776
2023-07-03	0.023	0.024	0.023	0.024	0.024	29,437
2023-06-30	0.025	0.025	0.022	0.023	0.023	417,226

← NewerPage 14 of 22 · 1,269 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.