Rural Funds Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-06	2.040	2.040	2.020	2.020	1.761	434,928
2024-09-05	2.020	2.050	2.020	2.040	1.778	333,273
2024-09-04	2.040	2.055	2.015	2.020	1.761	758,802
2024-09-03	2.040	2.070	2.040	2.060	1.796	392,013
2024-09-02	2.050	2.080	2.030	2.050	1.787	357,351
2024-08-30	2.040	2.065	2.040	2.050	1.787	488,917
2024-08-29	2.060	2.080	2.010	2.040	1.778	794,373
2024-08-28	2.110	2.120	2.060	2.070	1.804	434,290
2024-08-27	2.090	2.120	2.080	2.120	1.848	228,242
2024-08-26	2.070	2.090	2.050	2.080	1.813	329,399
2024-08-23	2.100	2.100	2.070	2.070	1.804	241,445
2024-08-22	2.080	2.090	2.070	2.090	1.822	127,855
2024-08-21	2.080	2.090	2.060	2.090	1.822	283,863
2024-08-20	2.100	2.100	2.070	2.080	1.813	287,364
2024-08-19	2.090	2.100	2.070	2.080	1.813	150,574
2024-08-16	2.110	2.125	2.080	2.080	1.813	108,725
2024-08-15	2.090	2.120	2.070	2.110	1.839	289,198
2024-08-14	2.090	2.100	2.070	2.090	1.822	316,975
2024-08-13	2.060	2.090	2.060	2.090	1.822	178,274
2024-08-12	2.080	2.080	2.060	2.080	1.813	181,438
2024-08-09	2.060	2.090	2.060	2.090	1.822	267,676
2024-08-08	2.050	2.075	2.040	2.050	1.787	250,128
2024-08-07	2.030	2.100	2.030	2.050	1.787	252,087
2024-08-06	2.020	2.060	2.010	2.040	1.778	384,805
2024-08-05	2.100	2.100	2.050	2.050	1.787	390,952
2024-08-02	2.120	2.140	2.100	2.130	1.857	296,024
2024-08-01	2.150	2.150	2.110	2.130	1.857	281,926
2024-07-31	2.110	2.140	2.100	2.130	1.857	567,288
2024-07-30	2.090	2.100	2.080	2.090	1.822	174,772
2024-07-29	2.050	2.100	2.050	2.090	1.822	236,704
2024-07-26	2.050	2.060	2.040	2.040	1.778	195,866
2024-07-25	2.040	2.050	2.030	2.050	1.787	294,391
2024-07-24	2.040	2.065	2.040	2.050	1.787	88,006
2024-07-23	2.040	2.065	2.020	2.060	1.796	218,990
2024-07-22	2.040	2.050	2.025	2.040	1.778	184,837
2024-07-19	2.070	2.080	2.040	2.040	1.778	323,007
2024-07-18	2.090	2.105	2.070	2.080	1.813	270,264
2024-07-17	2.100	2.120	2.090	2.100	1.830	287,578
2024-07-16	2.110	2.120	2.090	2.090	1.822	292,285
2024-07-15	2.090	2.115	2.090	2.110	1.839	472,048
2024-07-12	2.050	2.100	2.050	2.090	1.822	625,814
2024-07-11	2.040	2.060	2.020	2.050	1.787	310,738
2024-07-10	2.030	2.040	2.020	2.030	1.769	359,929
2024-07-09	2.040	2.070	2.010	2.030	1.769	505,951
2024-07-08	2.010	2.040	2.010	2.030	1.769	325,796
2024-07-05	2.020	2.030	2.000	2.010	1.752	282,909
2024-07-04	2.010	2.030	1.985	2.020	1.761	1,404,741
2024-07-03	2.010	2.020	1.988	1.990	1.735	1,069,905
2024-07-02	2.010	2.030	1.985	2.000	1.743	290,859
2024-07-01	2.000	2.030	1.995	2.020	1.761	244,424
2024-06-28	2.020	2.035	1.990	1.995	1.739	481,443
2024-06-27	2.050	2.050	1.985	2.020	1.761	425,124
2024-06-26	2.100	2.110	2.030	2.040	1.773	600,808
2024-06-25	2.080	2.120	2.080	2.110	1.834	555,381
2024-06-24	2.080	2.090	2.060	2.070	1.799	311,289
2024-06-21	2.040	2.080	2.040	2.070	1.799	680,903
2024-06-20	2.000	2.050	2.000	2.050	1.781	372,720
2024-06-19	2.000	2.020	2.000	2.010	1.747	278,721
2024-06-18	2.010	2.010	1.980	2.000	1.738	432,435
2024-06-17	2.010	2.030	1.990	1.995	1.734	290,989

← NewerPage 10 of 22 · 1,272 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-29	0.0293 AUD
2026-06-29	0.0292 AUD
2026-03-30	0.0293 AUD
2025-12-30	0.0293 AUD
2025-09-29	0.0293 AUD
2025-06-27	0.0292 AUD
2025-03-28	0.0285 AUD
2024-12-30	0.0293 AUD
2024-09-27	0.0293 AUD
2024-06-27	0.0062 AUD
2024-03-27	0.0293 AUD
2023-12-28	0.0293 AUD
2023-09-28	0.0008 AUD
2023-06-29	0.0027 AUD
2023-03-30	0.0266 AUD
2022-12-29	0.0027 AUD
2022-09-29	0.0027 AUD
2022-06-29	0.0230 AUD
2022-03-30	0.0180 AUD
2021-12-30	0.0293 AUD
2021-09-29	0.0151 AUD
2021-06-29	0.0282 AUD
2021-03-30	0.0282 AUD
2020-12-30	0.0282 AUD
2020-09-29	0.0170 AUD
2020-06-29	0.0241 AUD
2020-03-30	0.0271 AUD
2019-12-30	0.0024 AUD
2019-09-27	0.0064 AUD
2019-06-27	0.0100 AUD
2019-03-28	0.0119 AUD

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