Rent.com.Au Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	0.023	0.025	0.022	0.025	0.025	223,198
2023-06-28	0.022	0.023	0.022	0.023	0.023	174,335
2023-06-27	0.021	0.025	0.020	0.020	0.020	1,567,834
2023-06-26	0.023	0.023	0.020	0.020	0.020	3,801,907
2023-06-23	0.023	0.024	0.022	0.024	0.024	158,384
2023-06-22	0.023	0.024	0.023	0.024	0.024	605,206
2023-06-21	0.025	0.025	0.024	0.024	0.024	299,531
2023-06-20	0.025	0.025	0.025	0.025	0.025	828,701
2023-06-19	0.026	0.026	0.026	0.026	0.026	48,626
2023-06-16	0.026	0.026	0.026	0.026	0.026	92,802
2023-06-15	0.026	0.026	0.025	0.025	0.025	101,020
2023-06-14	0.026	0.027	0.026	0.026	0.026	107,994
2023-06-13	0.026	0.028	0.026	0.026	0.026	635,530
2023-06-09	0.026	0.026	0.026	0.026	0.026	80,748
2023-06-08	0.028	0.028	0.026	0.026	0.026	536,617
2023-06-07	0.028	0.028	0.028	0.028	0.028	36,118
2023-06-06	0.029	0.030	0.026	0.026	0.026	581,416
2023-06-05	0.030	0.030	0.029	0.029	0.029	4,040
2023-06-02	0.028	0.030	0.028	0.030	0.030	184,470
2023-06-01	0.027	0.029	0.027	0.029	0.029	326,773
2023-05-31	0.028	0.028	0.026	0.026	0.026	146,065
2023-05-30	0.028	0.028	0.028	0.028	0.028	50,510
2023-05-29	0.027	0.030	0.027	0.027	0.027	230,556
2023-05-26	0.031	0.031	0.026	0.026	0.026	591,625
2023-05-25	0.029	0.032	0.028	0.031	0.031	624,782
2023-05-24	0.025	0.029	0.025	0.028	0.028	1,070,135
2023-05-23	0.025	0.025	0.024	0.024	0.024	552,223
2023-05-22	0.026	0.026	0.025	0.025	0.025	14,942
2023-05-19	0.025	0.025	0.025	0.025	0.025	106,472
2023-05-18	0.023	0.024	0.022	0.022	0.022	1,012,469
2023-05-17	0.026	0.026	0.021	0.023	0.023	768,944
2023-05-16	0.025	0.027	0.024	0.026	0.026	640,905
2023-05-15	0.028	0.028	0.026	0.026	0.026	112,704
2023-05-12	0.028	0.028	0.028	0.028	0.028	37,617
2023-05-11	0.028	0.028	0.028	0.028	0.028	151,530
2023-05-10	0.027	0.027	0.027	0.027	0.027	0
2023-05-09	0.027	0.027	0.027	0.027	0.027	2,907
2023-05-08	0.029	0.030	0.028	0.030	0.030	225,737
2023-05-05	0.029	0.030	0.029	0.030	0.030	60,530
2023-05-04	0.027	0.030	0.027	0.030	0.030	207,107
2023-05-03	0.027	0.030	0.025	0.030	0.030	453,313
2023-05-02	0.030	0.030	0.027	0.030	0.030	850,389
2023-05-01	0.029	0.031	0.029	0.030	0.030	587,430
2023-04-28	0.030	0.030	0.030	0.030	0.030	66,866
2023-04-27	0.030	0.030	0.028	0.030	0.030	108,290
2023-04-26	0.027	0.029	0.027	0.029	0.029	55,374
2023-04-24	0.027	0.027	0.027	0.027	0.027	178,678
2023-04-21	0.027	0.027	0.027	0.027	0.027	21,542
2023-04-20	0.028	0.028	0.027	0.027	0.027	339,409
2023-04-19	0.028	0.028	0.028	0.028	0.028	4,124
2023-04-18	0.029	0.029	0.028	0.029	0.029	124,873
2023-04-17	0.029	0.029	0.029	0.029	0.029	10,633
2023-04-14	0.029	0.029	0.028	0.029	0.029	237,074
2023-04-13	0.028	0.030	0.027	0.029	0.029	3,814,847
2023-04-12	0.028	0.029	0.027	0.027	0.027	60,974
2023-04-11	0.028	0.028	0.028	0.028	0.028	383,230
2023-04-06	0.029	0.029	0.028	0.029	0.029	498,314
2023-04-05	0.029	0.029	0.028	0.028	0.028	227,344
2023-04-04	0.028	0.028	0.028	0.028	0.028	53,992
2023-04-03	0.028	0.028	0.028	0.028	0.028	308,840

← NewerPage 15 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.