Rural Funds Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 1.930 | 1.945 | 1.925 | 1.930 | 1.930 | 656,116 |
| 2026-10-22 | 1.925 | 1.930 | 1.910 | 1.920 | 1.920 | 449,086 |
| 2026-10-21 | 1.880 | 1.945 | 1.880 | 1.925 | 1.925 | 732,364 |
| 2026-10-20 | 1.920 | 1.920 | 1.880 | 1.880 | 1.880 | 545,145 |
| 2026-10-19 | 1.915 | 1.930 | 1.910 | 1.915 | 1.915 | 512,005 |
| 2026-10-16 | 1.925 | 1.930 | 1.910 | 1.910 | 1.910 | 435,135 |
| 2026-10-15 | 1.900 | 1.930 | 1.895 | 1.925 | 1.925 | 387,748 |
| 2026-10-14 | 1.910 | 1.920 | 1.890 | 1.900 | 1.900 | 500,668 |
| 2026-10-13 | 1.920 | 1.920 | 1.900 | 1.910 | 1.910 | 448,709 |
| 2026-10-12 | 1.920 | 1.923 | 1.900 | 1.920 | 1.920 | 362,988 |
| 2026-10-09 | 1.925 | 1.925 | 1.900 | 1.915 | 1.915 | 604,855 |
| 2026-10-08 | 1.915 | 1.940 | 1.898 | 1.905 | 1.905 | 593,466 |
| 2026-10-07 | 1.900 | 1.930 | 1.900 | 1.925 | 1.925 | 440,630 |
| 2026-10-06 | 1.880 | 1.915 | 1.880 | 1.905 | 1.905 | 879,365 |
| 2026-10-05 | 1.890 | 1.890 | 1.860 | 1.870 | 1.870 | 618,184 |
| 2026-10-02 | 1.920 | 1.930 | 1.883 | 1.885 | 1.885 | 630,263 |
| 2026-10-01 | 1.945 | 1.955 | 1.910 | 1.910 | 1.910 | 614,309 |
| 2026-09-30 | 1.890 | 1.965 | 1.890 | 1.960 | 1.960 | 1,319,036 |
| 2026-09-29 | 1.925 | 1.925 | 1.885 | 1.895 | 1.895 | 781,582 |
| 2026-09-28 | 1.935 | 1.935 | 1.920 | 1.930 | 1.901 | 306,512 |
| 2026-09-25 | 1.940 | 1.945 | 1.920 | 1.920 | 1.891 | 794,381 |
| 2026-09-24 | 1.940 | 1.950 | 1.940 | 1.945 | 1.916 | 602,794 |
| 2026-09-23 | 1.945 | 1.960 | 1.940 | 1.955 | 1.925 | 327,347 |
Page 1 of 1 · 23 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.