RFF.AX - Rural Funds Group

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 20191.81001.81001.78001.80501.8050161,038
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
Jul 01, 20192.31002.32002.29002.30002.3000246,005
Jun 28, 20192.30002.32002.26002.30002.3000826,957
Jun 27, 20192.34002.35002.28002.30002.3000223,346
Jun 26, 20192.36002.38002.33002.33002.3300275,020
Jun 25, 20192.35002.37002.34002.34002.3400150,575
Jun 24, 20192.35002.36002.33002.34002.3400236,726
Jun 21, 20192.34002.35002.32002.35002.3500467,290
Jun 20, 20192.35002.35002.29002.31002.3100375,255
Jun 19, 20192.37002.37002.33002.33002.3300314,379
Jun 18, 20192.34002.37002.32002.36002.3600402,537
Jun 17, 20192.32002.34002.31002.33002.3300322,745
Jun 14, 20192.30002.32002.29002.32002.3200322,370
Jun 13, 20192.30002.30002.29002.30002.3000302,048
Jun 12, 20192.30002.30002.27002.30002.3000220,711
Jun 11, 20192.28002.30002.27502.30002.3000299,863
Jun 07, 20192.29002.29002.27002.28002.2800421,476
Jun 06, 20192.25002.30002.25002.27002.2700178,007
Jun 05, 20192.27002.28002.23002.24002.2400186,159
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...