RFF.AX - Rural Funds Group

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Nov 18, 20191.80001.83501.79501.83001.8300814,773
Nov 15, 20191.79001.81001.77501.79001.7900558,067
Nov 14, 20191.74501.79001.74501.78501.7850676,145
Nov 13, 20191.75001.75001.72001.74001.7400308,517
Nov 12, 20191.74001.75001.73001.75001.7500242,091
Nov 11, 20191.73001.76001.73001.73501.7350512,784
Nov 08, 20191.75001.75001.70701.71001.7100557,290
Nov 07, 20191.73001.74501.71001.73501.7350388,926
Nov 06, 20191.75001.75001.70001.70001.7000889,372
Nov 05, 20191.74001.76001.72501.73501.7350562,041
Nov 04, 20191.79501.79501.72501.73001.73001,020,883
Nov 01, 20191.77001.79001.76001.77501.7750427,307
Oct 31, 20191.82001.82001.75501.77001.7700558,535
Oct 30, 20191.82001.83001.79001.79501.79501,147,455
Oct 29, 20191.82001.84501.79001.80501.80501,233,375
Oct 28, 20191.78501.85001.75501.82001.82001,569,492
Oct 25, 20191.80001.80001.77501.78001.7800351,012
Oct 24, 20191.81001.81001.78001.78001.7800497,023
Oct 23, 20191.81001.81001.78001.80501.8050206,166
Oct 22, 20191.80001.81001.78001.78001.7800306,176
Oct 21, 20191.80001.82501.77501.80001.8000648,816
Oct 18, 20191.77501.80001.76501.79001.7900428,725
Oct 17, 20191.80501.81501.76001.77001.7700502,401
Oct 16, 20191.74001.81501.74001.80001.8000734,172
Oct 15, 20191.73001.75501.72501.73001.73003,104,645
Oct 14, 20191.73001.78001.72501.73001.7300604,229
Oct 11, 20191.73001.78501.73001.76001.7600638,190
Oct 10, 20191.78001.78001.74001.75001.7500641,160
Oct 09, 20191.78001.78001.72001.78001.7800574,156
Oct 08, 20191.77001.78501.75001.77501.7750702,725
Oct 07, 20191.73001.76001.72501.75001.7500542,906
Oct 04, 20191.72501.75001.71001.72001.7200484,229
Oct 03, 20191.64001.78001.64001.72001.72002,097,451
Oct 02, 20191.68501.68501.62001.65001.65002,064,989
Oct 01, 2019------
Sep 30, 20191.70001.71501.68501.69501.6950977,436
Sep 27, 20191.74001.74701.68501.70001.70001,122,778
Sep 26, 20191.73501.76501.71001.74001.74001,705,401
Sep 25, 20191.73501.75001.70501.72501.72502,473,440
Sep 24, 20191.70501.78001.67001.75001.75002,927,975
Sep 23, 20191.61501.72001.56501.70001.70006,524,117
Sep 20, 20191.72501.76501.61501.62501.62504,771,323
Sep 19, 20191.90501.91501.66001.72001.72007,693,628
Sep 18, 20192.02002.02001.95001.95001.95003,635,582
Sep 17, 20192.00002.02001.99502.01002.0100735,065
Sep 16, 20192.04002.04001.99502.00002.00001,167,024
Sep 13, 20192.05002.11002.02002.04002.0400717,867
Sep 12, 20192.01002.05002.01002.04002.0400439,813
Sep 11, 20192.01002.04002.00002.04002.0400620,053
Sep 10, 20192.01002.02002.00002.01002.0100916,907
Sep 09, 20191.97502.02001.96502.00002.00001,712,291
Sep 06, 20192.04002.06001.93001.98001.98003,484,901
Sep 05, 20192.07002.09002.02002.06002.0600643,135
Sep 04, 20192.09002.10002.04002.07002.0700717,768
Sep 03, 20192.10002.14002.06002.07002.0700873,767
Sep 02, 20192.16002.16002.07002.09002.0900609,758
Aug 30, 20192.17002.18002.11002.15002.15001,262,624
Aug 29, 20192.19002.20002.15002.17002.1700951,059
Aug 28, 20192.13002.17002.11002.15002.15001,452,896
Aug 27, 20192.07002.14002.02002.12002.12002,604,322
Aug 26, 20191.95002.04001.94502.01002.01001,012,622
Aug 23, 20191.96002.00001.94001.97001.97001,601,340
Aug 22, 20192.02002.02001.93501.95001.9500626,247
Aug 21, 20192.01002.02001.98501.99501.99501,351,708
Aug 20, 20192.05002.08001.98502.01002.01001,124,067
Aug 19, 20191.97502.05001.93502.03002.03001,427,767
Aug 16, 20191.95501.97501.89501.95001.95001,790,163
Aug 15, 20191.95001.97001.89501.95001.95001,518,351
Aug 14, 20191.87002.03001.87001.99001.99003,935,775
Aug 13, 20191.87001.93001.83001.84501.84502,450,578
Aug 12, 20191.83001.90001.81001.84001.84004,121,004
Aug 09, 20191.99502.05001.77001.81001.81009,308,491
Aug 08, 20191.71001.98001.60001.92001.920036,340,351
Aug 07, 20191.36001.36001.36001.36001.3600-
Aug 06, 20192.32002.33001.36001.36001.36005,872,590
Aug 05, 20192.38002.40002.36002.37002.3700362,732
Aug 02, 20192.33002.41002.33002.37002.37001,067,228
Aug 01, 20192.30002.35002.30002.35002.35002,232,359
Jul 31, 20192.29002.34002.29002.31002.3100965,213
Jul 30, 20192.30002.32002.27002.28002.2800749,901
Jul 29, 20192.34002.34002.29002.29002.2900736,023
Jul 26, 20192.34002.35002.32002.32002.3200634,286
Jul 25, 20192.36002.38002.34002.35002.3500383,587
Jul 24, 20192.38002.39502.35002.35002.3500627,695
Jul 23, 20192.39002.41502.36002.36002.3600526,903
Jul 22, 20192.39002.40002.37002.40002.4000377,580
Jul 19, 20192.40002.41002.36002.39002.3900723,268
Jul 18, 20192.39002.39002.35002.37002.3700284,859
Jul 17, 20192.39002.40002.36002.39002.3900529,284
Jul 16, 20192.40002.40502.37002.37002.3700208,134
Jul 15, 20192.38002.42002.37002.39002.3900324,159
Jul 12, 20192.36002.41002.36002.39002.3900835,244
Jul 11, 20192.35002.37002.34002.35002.35001,363,411
Jul 10, 20192.31002.35002.31002.32002.3200829,957
Jul 09, 20192.30002.32002.29002.30002.3000592,651
Jul 08, 20192.30002.32002.29002.31002.3100230,750
Jul 05, 20192.30002.32002.28002.30002.3000655,714
Jul 04, 20192.30002.32002.27002.27002.2700743,352
Jul 03, 20192.29002.31002.28002.28002.2800259,347
Jul 02, 20192.31002.31002.27002.30002.3000748,339
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...