See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot3,994▼ 0.75%WTI103.27▲ 3.82%
← REP.AU stock page

Ram Essential Services Property Fund historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-11-120.6050.6100.6000.6050.5547,137
2025-11-110.6000.6100.6000.6000.549127,532
2025-11-100.6000.6150.6000.6000.549218,200
2025-11-070.6100.6100.6000.6050.554141,557
2025-11-060.6050.6100.6050.6100.55853,936
2025-11-050.6100.6100.6000.6000.549255,119
2025-11-040.6100.6100.6050.6050.55439,810
2025-11-030.6100.6100.6050.6100.558144,977
2025-10-310.6000.6080.6000.6050.554341,043
2025-10-300.6100.6100.6000.6000.549221,828
2025-10-290.6100.6200.6050.6050.554429,720
2025-10-280.6100.6150.6100.6100.558191,582
2025-10-270.6250.6250.6100.6100.558412,883
2025-10-240.6250.6250.6200.6250.572202,046
← NewerPage 5 of 5 · 254 trading days

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-09-290.0095 AUD
2026-06-290.0080 AUD
2026-03-300.0125 AUD
2025-12-300.0125 AUD
2025-09-290.0125 AUD
2025-06-270.0125 AUD
2025-03-280.0125 AUD
2024-12-300.0125 AUD
2024-09-270.0125 AUD
2024-07-020.0140 AUD
2024-04-030.0140 AUD
2023-12-280.0140 AUD
2023-09-280.0140 AUD
2023-06-290.0135 AUD
2023-03-300.0145 AUD
2022-12-290.0145 AUD
2022-09-290.0145 AUD
2022-06-290.0145 AUD
2022-03-300.0145 AUD
2021-12-300.0109 AUD
2021-12-210.0169 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.