Rural Funds Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-07 | 2.010 | 2.040 | 1.995 | 2.010 | 1.952 | 480,287 |
| 2026-05-06 | 2.020 | 2.030 | 1.990 | 1.995 | 1.937 | 484,588 |
| 2026-05-05 | 2.030 | 2.030 | 2.000 | 2.020 | 1.961 | 318,134 |
| 2026-05-04 | 2.030 | 2.050 | 2.025 | 2.030 | 1.971 | 375,246 |
| 2026-05-01 | 2.030 | 2.040 | 2.020 | 2.030 | 1.971 | 414,048 |
| 2026-04-30 | 2.040 | 2.040 | 2.010 | 2.030 | 1.971 | 350,265 |
| 2026-04-29 | 2.030 | 2.040 | 2.020 | 2.040 | 1.981 | 399,635 |
| 2026-04-28 | 2.030 | 2.040 | 2.020 | 2.040 | 1.981 | 403,949 |
| 2026-04-27 | 2.030 | 2.040 | 2.020 | 2.040 | 1.981 | 554,450 |
← NewerPage 3 of 3 · 129 trading days
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.