Singapore markets open in 5 hours 31 minutes

Rural Funds Group (RFF.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
2.0100+0.0100 (+0.50%)
At close: 04:10PM AEST
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Jun 20242.00002.02002.00002.01002.0100278,721
18 Jun 20242.01002.01001.98002.00002.0000432,435
17 Jun 20242.01002.03001.99001.99501.9950290,989
14 Jun 20242.01002.03002.00002.01002.0100402,947
13 Jun 20242.01002.03002.00502.01002.0100378,280
12 Jun 20242.01002.02002.00002.01002.0100410,764
11 Jun 20242.01002.02002.00002.02002.0200492,807
07 Jun 20242.05002.05002.02002.02002.0200307,309
06 Jun 20242.06002.06002.02002.03002.0300257,933
05 Jun 20242.01002.06002.01002.05002.0500363,734
04 Jun 20242.02002.04002.02002.02002.0200258,355
03 Jun 20242.01002.04002.00502.02002.0200306,428
31 May 20242.03002.04002.00002.00002.00001,094,577
30 May 20242.01002.04002.00002.02002.0200346,986
29 May 20242.01002.02001.98502.01002.0100556,452
28 May 20242.00002.03002.00002.01002.0100312,435
27 May 20242.02002.02001.99502.00002.0000558,309
24 May 20242.03002.03002.00002.02002.0200356,879
23 May 20242.04002.05002.00002.02002.0200541,188
22 May 20242.03002.07002.03002.03002.0300704,844
21 May 20242.05002.07002.02002.02002.0200697,808
20 May 20242.04002.06002.02002.05002.0500350,746
17 May 20242.04002.04002.02002.03002.0300392,055
16 May 20242.02002.07002.02002.05002.0500309,362
15 May 20242.06002.06002.01002.01002.0100369,898
14 May 20242.05002.06002.02002.04002.0400338,860
13 May 20242.04002.06002.04002.05002.0500279,133
10 May 20242.01002.06002.01002.04002.0400578,249
09 May 20242.01002.03001.99501.99501.9950378,796
08 May 20242.00002.02001.99002.01002.0100689,622
07 May 20242.04002.05002.01002.01002.0100487,993
06 May 20242.06002.06002.01002.03002.0300243,286
03 May 20242.04002.07002.01002.05002.0500545,985
02 May 20242.02002.05502.01002.04002.04001,969,147
01 May 20242.01002.03001.99002.01002.0100407,847
30 Apr 20242.00002.03001.99502.01002.0100317,330
29 Apr 20241.95502.01001.95501.99501.9950658,577
26 Apr 20241.97001.97001.94751.95001.9500507,026
24 Apr 20242.00002.02001.97501.98001.9800690,864
23 Apr 20241.98502.01001.98501.99001.9900420,477
22 Apr 20241.95502.00001.95501.99001.9900712,514
19 Apr 20241.97001.97001.93501.95001.9500670,237
18 Apr 20241.95001.98001.95001.96501.9650535,140
17 Apr 20241.95501.97001.94251.95001.9500884,255
16 Apr 20241.97001.98251.94001.95001.9500727,967
15 Apr 20241.98001.99001.96501.97501.9750846,878
12 Apr 20242.01002.01001.98001.98001.9800343,522
11 Apr 20242.00002.01001.95002.00002.0000795,627
10 Apr 20242.02002.03001.98002.01002.0100909,215
09 Apr 20242.05002.06002.00002.01002.0100638,271
08 Apr 20242.08002.08002.05002.05002.0500316,554
05 Apr 20242.07002.08002.06002.07002.0700377,106
04 Apr 20242.06002.08002.05002.07002.0700176,624
03 Apr 20242.10002.10002.04002.06002.06001,022,294
02 Apr 20242.09002.10002.07002.08002.0800423,543
28 Mar 20242.09002.13002.07002.09002.0900760,252
27 Mar 20242.09002.09002.06002.08002.0800474,087
27 Mar 20240.029325 Dividend
26 Mar 20242.12002.12002.10002.10002.0707399,774
25 Mar 20242.10002.12002.10002.10002.0707312,109
22 Mar 20242.11002.13002.09002.09002.0608348,614
21 Mar 20242.12002.14002.10002.11002.0805404,084
20 Mar 20242.11002.13002.08002.12002.0904579,316
19 Mar 20242.08002.10002.06002.10002.0707643,743
18 Mar 20242.13002.13002.07002.07002.0411362,168
15 Mar 20242.13002.13002.09002.12002.0904679,035
14 Mar 20242.11002.13002.10002.11002.0805528,865
13 Mar 20242.16002.16002.11002.11002.0805634,859
12 Mar 20242.14002.16002.11002.16002.1298469,315
11 Mar 20242.13002.15002.11002.13002.1003414,451
08 Mar 20242.15002.15002.13002.15002.1200468,235
07 Mar 20242.10002.13002.08002.13002.1003661,489
06 Mar 20242.06002.10002.05002.10002.0707799,351
05 Mar 20242.09002.10002.06002.09002.0608265,670
04 Mar 20242.07002.10002.07002.09002.0608403,512
01 Mar 20242.08002.08002.04002.07002.0411316,303
29 Feb 20242.07002.07002.04002.07002.0411651,913
28 Feb 20242.11002.11002.04002.06002.03121,242,992
27 Feb 20242.10002.14002.07502.10002.0707437,428
26 Feb 20242.10002.13002.08002.09002.0608393,281
23 Feb 20242.13002.15002.09002.12002.0904295,658
22 Feb 20242.09002.11002.08002.09002.0608130,757
21 Feb 20242.14002.14002.08002.09002.0608290,686
20 Feb 20242.09002.12002.08002.11002.0805233,314
19 Feb 20242.14002.14002.09502.11002.0805291,581
16 Feb 20242.12002.15002.12002.13002.1003315,799
15 Feb 20242.07002.12002.07002.12002.0904420,360
14 Feb 20242.10002.10002.05002.07002.0411372,406
13 Feb 20242.16002.17002.09502.11002.0805483,833
12 Feb 20242.20002.20002.16002.16002.1298432,667
09 Feb 20242.15002.22002.15002.22002.18901,030,924
08 Feb 20242.14002.17002.13002.15002.1200561,945
07 Feb 20242.08002.15502.07502.11002.0805658,942
06 Feb 20242.05002.09002.02502.07002.0411281,253
05 Feb 20242.07002.07002.02002.05002.0214270,192
02 Feb 20242.08002.08002.04002.05002.0214315,508
01 Feb 20242.06002.09002.04002.04002.0115379,447
31 Jan 20242.04002.08002.04002.07002.0411374,087
30 Jan 20242.02002.05002.01002.04002.0115506,502
29 Jan 20242.03002.03002.00002.01001.9819470,551
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...