Rural Funds Group (ASX:RFF)
Australia · Delayed Price · Currency is AUD 1.925
+0.030 (1.58%)
Oct 15, 2025, 10:36 AM AEST
Rural Funds Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 1.90 | 1.91 | 1.88 | 1.90 | 1.90 | - | 430,129 |
| Oct 13, 2025 | 1.90 | 1.91 | 1.89 | 1.90 | 1.90 | -0.52% | 472,947 |
| Oct 10, 2025 | 1.90 | 1.93 | 1.90 | 1.91 | 1.91 | - | 306,597 |
| Oct 9, 2025 | 1.91 | 1.93 | 1.90 | 1.91 | 1.91 | - | 397,285 |
| Oct 8, 2025 | 1.93 | 1.94 | 1.90 | 1.91 | 1.91 | -1.04% | 577,784 |
| Oct 7, 2025 | 1.94 | 1.94 | 1.92 | 1.93 | 1.93 | -0.52% | 899,764 |
| Oct 6, 2025 | 1.93 | 1.95 | 1.93 | 1.94 | 1.94 | -0.51% | 336,867 |
| Oct 5, 2025 | 1.93 | 1.95 | 1.93 | 1.95 | 1.95 | 1.04% | 75,376 |
| Oct 3, 2025 | 1.94 | 1.95 | 1.92 | 1.93 | 1.93 | -0.52% | 435,587 |
| Oct 2, 2025 | 1.93 | 1.94 | 1.92 | 1.94 | 1.94 | 0.52% | 558,476 |
| Oct 1, 2025 | 1.93 | 1.93 | 1.91 | 1.93 | 1.93 | - | 345,168 |
| Sep 30, 2025 | 1.94 | 1.94 | 1.92 | 1.93 | 1.93 | - | 444,794 |
| Sep 29, 2025 | 1.96 | 1.97 | 1.92 | 1.93 | 1.93 | -2.03% | 436,741 |
| Sep 26, 2025 | 1.95 | 1.97 | 1.94 | 1.97 | 1.94 | 1.55% | 353,949 |
| Sep 25, 2025 | 1.94 | 1.95 | 1.93 | 1.94 | 1.91 | -0.51% | 574,215 |
| Sep 24, 2025 | 1.96 | 1.97 | 1.94 | 1.95 | 1.92 | -0.51% | 560,664 |
| Sep 23, 2025 | 1.98 | 1.98 | 1.95 | 1.96 | 1.93 | -1.01% | 534,192 |
| Sep 22, 2025 | 2.01 | 2.01 | 1.97 | 1.98 | 1.95 | -1.49% | 468,334 |
| Sep 19, 2025 | 1.98 | 2.01 | 1.97 | 2.01 | 1.98 | 2.03% | 1,371,773 |
| Sep 18, 2025 | 1.98 | 1.98 | 1.94 | 1.97 | 1.94 | -0.51% | 519,015 |
| Sep 17, 2025 | 1.95 | 2.03 | 1.94 | 1.98 | 1.95 | 2.59% | 1,418,191 |
| Sep 16, 2025 | 1.92 | 1.95 | 1.91 | 1.93 | 1.90 | 0.52% | 722,299 |
| Sep 15, 2025 | 1.90 | 1.92 | 1.89 | 1.92 | 1.89 | 1.05% | 508,413 |
| Sep 12, 2025 | 1.89 | 1.91 | 1.89 | 1.90 | 1.87 | 0.53% | 402,788 |
| Sep 11, 2025 | 1.88 | 1.91 | 1.88 | 1.89 | 1.86 | 0.53% | 437,964 |
| Sep 10, 2025 | 1.88 | 1.89 | 1.86 | 1.88 | 1.85 | - | 578,949 |
| Sep 9, 2025 | 1.91 | 1.91 | 1.88 | 1.88 | 1.85 | -1.57% | 513,210 |
| Sep 8, 2025 | 1.91 | 1.92 | 1.89 | 1.91 | 1.88 | - | 565,227 |
| Sep 5, 2025 | 1.92 | 1.93 | 1.91 | 1.91 | 1.88 | -0.52% | 445,165 |
| Sep 4, 2025 | 1.92 | 1.93 | 1.91 | 1.92 | 1.89 | 0.52% | 450,329 |
| Sep 3, 2025 | 1.96 | 1.97 | 1.91 | 1.91 | 1.88 | -2.55% | 629,091 |
| Sep 2, 2025 | 1.97 | 1.97 | 1.95 | 1.96 | 1.93 | -0.51% | 714,817 |
| Sep 1, 2025 | 1.95 | 1.97 | 1.93 | 1.97 | 1.94 | 1.03% | 523,753 |
| Aug 29, 2025 | 1.95 | 1.97 | 1.93 | 1.95 | 1.92 | -0.51% | 487,132 |
| Aug 28, 2025 | 1.93 | 1.97 | 1.92 | 1.96 | 1.93 | 1.03% | 813,629 |
| Aug 27, 2025 | 1.95 | 1.96 | 1.93 | 1.94 | 1.91 | - | 474,516 |
| Aug 26, 2025 | 1.96 | 1.97 | 1.94 | 1.94 | 1.91 | -1.02% | 444,519 |
| Aug 25, 2025 | 1.99 | 2.00 | 1.95 | 1.96 | 1.93 | -0.51% | 842,139 |
| Aug 22, 2025 | 1.94 | 1.98 | 1.93 | 1.97 | 1.94 | 1.03% | 766,109 |
| Aug 21, 2025 | 1.94 | 1.97 | 1.92 | 1.95 | 1.92 | 1.56% | 780,448 |
| Aug 20, 2025 | 1.91 | 1.93 | 1.90 | 1.92 | 1.89 | 0.52% | 333,302 |
| Aug 19, 2025 | 1.94 | 1.94 | 1.91 | 1.91 | 1.88 | -1.04% | 450,217 |
| Aug 18, 2025 | 1.94 | 1.94 | 1.91 | 1.93 | 1.90 | - | 575,967 |
| Aug 15, 2025 | 1.93 | 1.96 | 1.93 | 1.93 | 1.90 | - | 996,240 |
| Aug 14, 2025 | 1.89 | 1.93 | 1.88 | 1.93 | 1.90 | 3.21% | 691,342 |
| Aug 13, 2025 | 1.88 | 1.90 | 1.87 | 1.87 | 1.84 | - | 358,272 |
| Aug 12, 2025 | 1.88 | 1.90 | 1.87 | 1.87 | 1.84 | -0.53% | 444,715 |
| Aug 11, 2025 | 1.86 | 1.89 | 1.85 | 1.88 | 1.85 | 1.62% | 583,547 |
| Aug 8, 2025 | 1.84 | 1.86 | 1.83 | 1.85 | 1.82 | 0.54% | 1,086,456 |
| Aug 7, 2025 | 1.83 | 1.84 | 1.82 | 1.84 | 1.81 | 0.55% | 249,686 |