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 spot4,012▼ 0.30%WTI103.27▲ 3.82%
← RFF.AU stock page

Rural Funds Group historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-11-121.9301.9501.9251.9501.839623,933
2025-11-111.9201.9301.9151.9201.811387,830
2025-11-101.9301.9351.9151.9201.811654,336
2025-11-071.9201.9531.9201.9351.825538,420
2025-11-061.9151.9401.9051.9251.815580,756
2025-11-051.9201.9251.9051.9101.801448,512
2025-11-041.9301.9401.9151.9251.815342,202
2025-11-031.9101.9351.9001.9301.820709,089
2025-10-311.9101.9351.9101.9101.801434,152
2025-10-301.9501.9701.9101.9101.8011,133,939
2025-10-291.9751.9951.9451.9551.844821,146
2025-10-281.9601.9751.9501.9701.858268,440
2025-10-271.9501.9751.9501.9651.853944,339
2025-10-241.9451.9501.9401.9501.839321,100
2025-10-231.9201.9451.9151.9401.829645,448
← NewerPage 5 of 5 · 255 trading days

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-09-290.0293 AUD
2026-06-290.0292 AUD
2026-03-300.0293 AUD
2025-12-300.0293 AUD
2025-09-290.0293 AUD
2025-06-270.0292 AUD
2025-03-280.0285 AUD
2024-12-300.0293 AUD
2024-09-270.0293 AUD
2024-06-270.0062 AUD
2024-03-270.0293 AUD
2023-12-280.0293 AUD
2023-09-280.0008 AUD
2023-06-290.0027 AUD
2023-03-300.0266 AUD
2022-12-290.0027 AUD
2022-09-290.0027 AUD
2022-06-290.0230 AUD
2022-03-300.0180 AUD
2021-12-300.0293 AUD
2021-09-290.0151 AUD
2021-06-290.0282 AUD
2021-03-300.0282 AUD
2020-12-300.0282 AUD
2020-09-290.0170 AUD
2020-06-290.0241 AUD
2020-03-300.0271 AUD
2019-12-300.0024 AUD
2019-09-270.0064 AUD
2019-06-270.0100 AUD
2019-03-280.0119 AUD

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