U.S. Markets closed

Ruralco Holdings Limited (RHL.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
2.71-0.04 (-1.45%)
At close: 4:10PM AEST
DateOpenHighLowClose*Adj Close**Volume
Sep 21, 20172.742.752.712.712.7146,938
Sep 20, 20172.752.762.732.752.7555,650
Sep 19, 20172.742.792.722.742.743,195,493
Sep 18, 20172.752.792.732.752.7530,371
Sep 15, 20172.782.782.702.742.7452,339
Sep 14, 20172.842.842.702.762.761,835,258
Sep 13, 20172.882.922.792.832.83259,272
Sep 12, 20172.882.912.872.882.8870,685
Sep 11, 20172.922.932.862.902.9061,633
Sep 08, 20172.922.962.862.932.9356,791
Sep 07, 20172.942.952.922.922.9237,384
Sep 06, 20172.882.952.882.932.9370,596
Sep 05, 20172.972.972.862.952.95109,320
Sep 04, 20172.902.922.872.882.8894,424
Sep 01, 20172.892.892.852.882.8840,362
Aug 31, 20172.842.892.822.892.8965,519
Aug 30, 20172.902.902.822.842.84103,192
Aug 29, 20172.982.982.892.902.9038,756
Aug 28, 20172.932.962.892.902.9069,289
Aug 25, 20172.912.932.902.912.9150,802
Aug 24, 20172.892.922.872.892.8917,762
Aug 23, 20172.922.972.892.902.9053,587
Aug 22, 20172.952.952.872.902.90125,573
Aug 21, 20172.952.982.902.952.9547,099
Aug 18, 20173.003.002.952.952.9597,649
Aug 17, 20173.023.032.953.003.0083,768
Aug 16, 20173.033.032.952.992.9995,117
Aug 15, 20173.043.042.973.003.00109,357
Aug 14, 20173.023.043.003.043.0439,058
Aug 11, 20172.993.022.983.023.0250,018
Aug 10, 20172.983.032.983.033.0329,890
Aug 09, 20172.983.022.963.003.0041,990
Aug 08, 20173.063.062.962.982.9829,310
Aug 07, 20173.013.053.013.043.0411,284
Aug 04, 20173.073.103.013.023.02127,297
Aug 03, 20173.103.123.093.113.1126,659
Aug 02, 20173.153.153.083.123.12258,661
Aug 01, 20173.103.153.103.153.15108,158
Jul 31, 20173.113.133.083.103.10219,672
Jul 28, 20173.113.163.093.133.13157,469
Jul 27, 20173.153.163.093.113.11303,466
Jul 26, 20173.093.173.093.133.137,594,031
Jul 25, 20173.093.093.053.073.0789,686
Jul 24, 20173.083.103.073.083.0838,495
Jul 21, 20173.043.093.033.083.08253,535
Jul 20, 20173.013.073.013.043.041,593,380
Jul 19, 20173.023.073.003.023.02564,224
Jul 18, 20172.902.932.862.902.90161,488
Jul 17, 20172.882.902.862.862.8653,593
Jul 14, 20172.902.902.902.902.90-
Jul 13, 20172.922.932.882.902.90123,105
Jul 12, 20172.902.922.872.902.90107,682
Jul 11, 20172.902.922.862.892.8973,145
Jul 10, 20172.882.932.882.892.8925,073
Jul 07, 20172.902.962.892.902.9060,662
Jul 06, 20172.932.952.912.952.9559,135
Jul 05, 20172.932.972.912.952.9557,976
Jul 04, 20172.912.972.912.922.9245,857
Jul 03, 20172.912.952.892.902.9044,774
Jun 30, 20172.952.962.912.952.9582,458
Jun 29, 20172.932.972.892.952.95288,171
Jun 28, 20172.882.952.882.912.9154,270
Jun 27, 20172.892.972.842.942.9467,071
Jun 26, 20172.902.922.882.892.8942,492
Jun 23, 20172.952.962.872.912.9159,784
Jun 22, 20172.932.992.912.932.9327,067
Jun 21, 20172.952.962.882.922.9267,594
Jun 20, 20173.003.002.952.952.955,257,749
Jun 19, 20173.003.012.952.952.9546,348
Jun 16, 20172.953.022.953.023.0254,165
Jun 15, 20172.963.042.932.932.93173,886
Jun 14, 20172.943.002.942.972.9726,838
Jun 13, 20172.972.982.932.942.9441,961
Jun 09, 20173.033.032.912.972.9775,817
Jun 08, 20172.993.032.993.033.0347,729
Jun 07, 20173.023.022.973.003.0060,664
Jun 06, 20172.993.032.972.992.9931,311
Jun 05, 20173.023.052.972.992.99173,162
Jun 02, 20173.013.023.003.023.0293,342
Jun 01, 20172.993.092.983.013.0190,749
Jun 01, 20170.1286 Dividend
May 31, 20173.183.183.133.143.01101,715
May 30, 20173.113.163.103.133.0070,898
May 29, 20173.153.173.123.133.00126,033
May 26, 20173.193.203.143.143.0196,762
May 25, 20173.163.203.163.203.0747,750
May 24, 20173.153.203.153.173.0445,490
May 23, 20173.133.203.133.153.02124,486
May 22, 20173.153.193.123.133.00102,120
May 19, 20173.103.203.103.122.99176,526
May 18, 20173.133.153.093.102.97130,056
May 17, 20173.103.143.073.112.98986,892
May 16, 20173.103.153.043.072.94156,220
May 15, 20173.083.083.043.042.9262,706
May 12, 20173.063.093.033.042.92246,199
May 11, 20173.053.093.023.082.9548,383
May 10, 20173.063.063.033.042.92468,316
May 09, 20173.033.063.033.032.9172,281
May 08, 20172.963.062.963.022.9043,606
May 05, 20172.983.002.962.982.8685,954
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...