Rent.com.Au Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	0.017	0.018	0.017	0.018	0.018	204,197
2025-02-20	0.018	0.018	0.018	0.018	0.018	61,920
2025-02-19	0.018	0.018	0.017	0.018	0.018	668,408
2025-02-18	0.019	0.019	0.018	0.019	0.019	94,536
2025-02-17	0.018	0.018	0.018	0.018	0.018	104,676
2025-02-14	0.018	0.018	0.018	0.018	0.018	151,842
2025-02-13	0.018	0.018	0.018	0.018	0.018	0
2025-02-12	0.017	0.018	0.017	0.018	0.018	41,633
2025-02-11	0.018	0.018	0.017	0.017	0.017	21,577
2025-02-10	0.018	0.018	0.017	0.017	0.017	172,304
2025-02-07	0.018	0.018	0.017	0.018	0.018	777,719
2025-02-06	0.018	0.018	0.018	0.018	0.018	29,483
2025-02-05	0.019	0.019	0.019	0.019	0.019	0
2025-02-04	0.019	0.019	0.019	0.019	0.019	150,474
2025-02-03	0.017	0.017	0.017	0.017	0.017	29,079
2025-01-31	0.019	0.019	0.019	0.019	0.019	0
2025-01-30	0.019	0.020	0.018	0.019	0.019	643,439
2025-01-29	0.018	0.018	0.018	0.018	0.018	1,402
2025-01-28	0.020	0.020	0.019	0.020	0.020	1,030,457
2025-01-24	0.020	0.020	0.020	0.020	0.020	0
2025-01-23	0.020	0.020	0.020	0.020	0.020	0
2025-01-22	0.019	0.020	0.019	0.020	0.020	299,999
2025-01-21	0.019	0.019	0.018	0.018	0.018	647,052
2025-01-20	0.018	0.018	0.018	0.018	0.018	5,940
2025-01-17	0.021	0.021	0.021	0.021	0.021	0
2025-01-16	0.020	0.021	0.020	0.021	0.021	124,303
2025-01-15	0.019	0.019	0.019	0.019	0.019	10,077
2025-01-14	0.019	0.019	0.019	0.019	0.019	8,315
2025-01-13	0.019	0.019	0.018	0.018	0.018	414,327
2025-01-10	0.019	0.019	0.018	0.019	0.019	305,646
2025-01-09	0.020	0.020	0.019	0.019	0.019	336,636
2025-01-08	0.020	0.020	0.019	0.019	0.019	56,788
2025-01-07	0.019	0.019	0.019	0.019	0.019	6,364
2025-01-06	0.018	0.018	0.018	0.018	0.018	29,132
2025-01-03	0.019	0.019	0.019	0.019	0.019	0
2025-01-02	0.019	0.019	0.019	0.019	0.019	26,926
2024-12-31	0.019	0.019	0.019	0.019	0.019	3,419
2024-12-30	0.019	0.019	0.018	0.019	0.019	799,172
2024-12-27	0.018	0.018	0.018	0.018	0.018	181,800
2024-12-24	0.018	0.018	0.018	0.018	0.018	500,000
2024-12-23	0.018	0.018	0.018	0.018	0.018	1,941,267
2024-12-20	0.019	0.019	0.018	0.018	0.018	4,593,936
2024-12-19	0.018	0.020	0.018	0.020	0.020	7,073,269
2024-12-18	0.020	0.020	0.018	0.018	0.018	174,350
2024-12-17	0.020	0.020	0.019	0.019	0.019	3,247,847
2024-12-16	0.019	0.019	0.018	0.019	0.019	304,176
2024-12-13	0.020	0.021	0.020	0.020	0.020	1,694,357
2024-12-12	0.020	0.020	0.020	0.020	0.020	500,000
2024-12-11	0.019	0.019	0.019	0.019	0.019	0
2024-12-10	0.019	0.019	0.019	0.019	0.019	10,025
2024-12-09	0.020	0.020	0.019	0.019	0.019	107,076
2024-12-06	0.020	0.020	0.019	0.019	0.019	385,372
2024-12-05	0.020	0.020	0.020	0.020	0.020	170,902
2024-12-04	0.019	0.020	0.019	0.020	0.020	1,761,053
2024-12-03	0.019	0.019	0.019	0.019	0.019	29,340
2024-12-02	0.020	0.022	0.019	0.019	0.019	224,796
2024-11-29	0.021	0.021	0.020	0.020	0.020	459,177
2024-11-28	0.020	0.020	0.020	0.020	0.020	9,952
2024-11-27	0.022	0.022	0.020	0.020	0.020	2,545,821
2024-11-26	0.022	0.023	0.022	0.023	0.023	454,777

← NewerPage 8 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.