Rent.com.Au Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	0.020	0.020	0.020	0.020	0.020	2,697,415
2025-05-20	0.020	0.020	0.020	0.020	0.020	0
2025-05-19	0.020	0.020	0.020	0.020	0.020	2,089,249
2025-05-16	0.020	0.020	0.019	0.020	0.020	1,206,048
2025-05-15	0.019	0.019	0.019	0.019	0.019	60,410
2025-05-14	0.019	0.020	0.019	0.020	0.020	59,096
2025-05-13	0.019	0.021	0.018	0.021	0.021	941,895
2025-05-12	0.018	0.018	0.018	0.018	0.018	100,000
2025-05-09	0.018	0.018	0.018	0.018	0.018	158,610
2025-05-08	0.018	0.018	0.018	0.018	0.018	333,515
2025-05-07	0.018	0.018	0.018	0.018	0.018	35,699
2025-05-06	0.018	0.018	0.018	0.018	0.018	15,144,113
2025-05-05	0.018	0.018	0.018	0.018	0.018	1,498,841
2025-05-02	0.019	0.019	0.019	0.019	0.019	300,000
2025-05-01	0.018	0.019	0.018	0.019	0.019	49,341
2025-04-30	0.018	0.018	0.018	0.018	0.018	47,408
2025-04-29	0.017	0.018	0.017	0.018	0.018	811,517
2025-04-28	0.018	0.018	0.016	0.016	0.016	2,052,794
2025-04-24	0.018	0.018	0.018	0.018	0.018	575,853
2025-04-23	0.018	0.018	0.018	0.018	0.018	88,500
2025-04-22	0.018	0.018	0.017	0.018	0.018	1,117,904
2025-04-17	0.018	0.018	0.018	0.018	0.018	0
2025-04-16	0.018	0.018	0.017	0.018	0.018	788,801
2025-04-15	0.017	0.017	0.017	0.017	0.017	99
2025-04-14	0.019	0.019	0.019	0.019	0.019	232,482
2025-04-11	0.018	0.018	0.018	0.018	0.018	4,002
2025-04-10	0.019	0.019	0.019	0.019	0.019	149,213
2025-04-09	0.017	0.018	0.017	0.018	0.018	229,065
2025-04-08	0.016	0.016	0.016	0.016	0.016	0
2025-04-07	0.016	0.016	0.016	0.016	0.016	68,202
2025-04-04	0.018	0.018	0.017	0.017	0.017	923,895
2025-04-03	0.018	0.018	0.018	0.018	0.018	345,418
2025-04-02	0.018	0.018	0.018	0.018	0.018	0
2025-04-01	0.018	0.018	0.018	0.018	0.018	109
2025-03-31	0.018	0.018	0.018	0.018	0.018	0
2025-03-28	0.018	0.018	0.018	0.018	0.018	22,451
2025-03-27	0.018	0.020	0.018	0.020	0.020	66,417
2025-03-26	0.018	0.018	0.018	0.018	0.018	9,689
2025-03-25	0.019	0.019	0.018	0.018	0.018	140,506
2025-03-24	0.019	0.021	0.019	0.021	0.021	466,767
2025-03-21	0.019	0.021	0.018	0.020	0.020	5,044,183
2025-03-20	0.021	0.021	0.021	0.021	0.021	0
2025-03-19	0.021	0.021	0.021	0.021	0.021	0
2025-03-18	0.020	0.021	0.019	0.021	0.021	677,009
2025-03-17	0.021	0.021	0.021	0.021	0.021	436
2025-03-14	0.020	0.021	0.020	0.021	0.021	154,119
2025-03-13	0.020	0.020	0.020	0.020	0.020	191,445
2025-03-12	0.019	0.020	0.019	0.020	0.020	500,000
2025-03-11	0.020	0.020	0.020	0.020	0.020	526,149
2025-03-10	0.021	0.021	0.020	0.021	0.021	245,749
2025-03-07	0.020	0.020	0.020	0.020	0.020	32,468
2025-03-06	0.020	0.021	0.020	0.021	0.021	512,401
2025-03-05	0.019	0.020	0.019	0.019	0.019	1,381,018
2025-03-04	0.019	0.019	0.019	0.019	0.019	25
2025-03-03	0.018	0.018	0.018	0.018	0.018	346,052
2025-02-28	0.017	0.018	0.017	0.018	0.018	104,167
2025-02-27	0.016	0.018	0.016	0.017	0.017	572,166
2025-02-26	0.017	0.017	0.016	0.016	0.016	55,945
2025-02-25	0.017	0.017	0.017	0.017	0.017	31,883
2025-02-24	0.019	0.019	0.015	0.017	0.017	2,403,602

← NewerPage 7 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.