Rent.com.Au Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	0.039	0.040	0.036	0.038	0.038	278,853
2025-08-13	0.040	0.041	0.039	0.039	0.039	197,066
2025-08-12	0.040	0.040	0.037	0.038	0.038	1,994,280
2025-08-11	0.036	0.043	0.033	0.040	0.040	1,124,850
2025-08-08	0.036	0.036	0.034	0.036	0.036	2,417,455
2025-08-07	0.032	0.037	0.032	0.036	0.036	5,223,332
2025-08-06	0.032	0.034	0.032	0.033	0.033	1,325,582
2025-08-05	0.026	0.032	0.026	0.032	0.032	3,294,351
2025-08-04	0.026	0.026	0.025	0.025	0.025	215,193
2025-08-01	0.025	0.025	0.025	0.025	0.025	120,000
2025-07-31	0.025	0.025	0.025	0.025	0.025	155,916
2025-07-30	0.025	0.026	0.025	0.026	0.026	177,699
2025-07-29	0.025	0.025	0.025	0.025	0.025	0
2025-07-28	0.025	0.026	0.025	0.025	0.025	1,829,741
2025-07-25	0.025	0.027	0.025	0.025	0.025	3,226,148
2025-07-24	0.027	0.028	0.026	0.026	0.026	451,576
2025-07-23	0.027	0.027	0.025	0.025	0.025	1,687,048
2025-07-22	0.027	0.027	0.026	0.026	0.026	78,355
2025-07-21	0.027	0.027	0.027	0.027	0.027	73
2025-07-18	0.027	0.027	0.027	0.027	0.027	107,523
2025-07-17	0.028	0.028	0.027	0.027	0.027	265,592
2025-07-16	0.028	0.028	0.028	0.028	0.028	0
2025-07-15	0.028	0.028	0.028	0.028	0.028	192,311
2025-07-14	0.027	0.027	0.027	0.027	0.027	9,900
2025-07-11	0.027	0.031	0.027	0.027	0.027	75,186
2025-07-10	0.030	0.030	0.029	0.029	0.029	40,383
2025-07-09	0.026	0.030	0.026	0.030	0.030	202,490
2025-07-08	0.033	0.033	0.032	0.032	0.032	162,558
2025-07-07	0.029	0.034	0.028	0.033	0.033	1,460,257
2025-07-04	0.028	0.030	0.028	0.029	0.029	210,025
2025-07-03	0.028	0.028	0.026	0.026	0.026	93,591
2025-07-02	0.026	0.026	0.025	0.026	0.026	983,644
2025-07-01	0.026	0.027	0.026	0.026	0.026	1,659,020
2025-06-30	0.028	0.028	0.028	0.028	0.028	0
2025-06-27	0.027	0.028	0.026	0.028	0.028	562,152
2025-06-26	0.026	0.026	0.025	0.026	0.026	288,972
2025-06-25	0.026	0.028	0.026	0.026	0.026	161,493
2025-06-24	0.029	0.029	0.027	0.027	0.027	1,982,570
2025-06-23	0.029	0.029	0.026	0.028	0.028	218,932
2025-06-20	0.029	0.030	0.029	0.030	0.030	414,154
2025-06-19	0.030	0.031	0.029	0.029	0.029	853,096
2025-06-18	0.031	0.031	0.030	0.030	0.030	53,626
2025-06-17	0.027	0.030	0.027	0.030	0.030	593,014
2025-06-16	0.029	0.034	0.027	0.027	0.027	1,404,956
2025-06-13	0.028	0.028	0.028	0.028	0.028	193,363
2025-06-12	0.028	0.028	0.027	0.028	0.028	163,028
2025-06-11	0.028	0.028	0.028	0.028	0.028	0
2025-06-10	0.029	0.029	0.027	0.028	0.028	631,348
2025-06-06	0.030	0.030	0.029	0.029	0.029	2,264,734
2025-06-05	0.030	0.031	0.030	0.031	0.031	589,740
2025-06-04	0.030	0.032	0.030	0.032	0.032	1,180,768
2025-06-03	0.030	0.030	0.030	0.030	0.030	826,984
2025-06-02	0.034	0.034	0.030	0.030	0.030	888,348
2025-05-30	0.029	0.032	0.028	0.032	0.032	1,005,795
2025-05-29	0.027	0.030	0.027	0.029	0.029	1,415,869
2025-05-28	0.026	0.027	0.026	0.027	0.027	1,581,400
2025-05-27	0.024	0.024	0.023	0.024	0.024	624,509
2025-05-26	0.025	0.025	0.024	0.024	0.024	31,415
2025-05-23	0.023	0.025	0.023	0.024	0.024	1,265,224
2025-05-22	0.021	0.024	0.021	0.023	0.023	1,118,161

← NewerPage 6 of 22 · 1,268 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.