Rural Funds Group (ASX:RFF)
Australia · Delayed Price · Currency is AUD 1.960
+0.010 (0.51%)
At close: Nov 27, 2025
Rural Funds Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 1.95 | 1.96 | 1.93 | 1.95 | 1.95 | 0.52% | 1,048,463 |
| Nov 25, 2025 | 1.93 | 1.94 | 1.92 | 1.94 | 1.94 | - | 681,940 |
| Nov 24, 2025 | 1.93 | 1.95 | 1.93 | 1.94 | 1.94 | 1.31% | 771,789 |
| Nov 21, 2025 | 1.90 | 1.93 | 1.89 | 1.92 | 1.92 | 0.26% | 902,692 |
| Nov 20, 2025 | 1.90 | 1.93 | 1.89 | 1.91 | 1.91 | 1.33% | 554,572 |
| Nov 19, 2025 | 1.88 | 1.91 | 1.87 | 1.89 | 1.89 | 0.27% | 648,798 |
| Nov 18, 2025 | 1.90 | 1.91 | 1.87 | 1.88 | 1.88 | -0.53% | 946,745 |
| Nov 17, 2025 | 1.91 | 1.91 | 1.89 | 1.89 | 1.89 | -0.79% | 621,399 |
| Nov 14, 2025 | 1.90 | 1.91 | 1.88 | 1.91 | 1.91 | 0.26% | 718,720 |
| Nov 13, 2025 | 1.95 | 1.95 | 1.88 | 1.90 | 1.90 | -2.56% | 1,583,837 |
| Nov 12, 2025 | 1.93 | 1.95 | 1.93 | 1.95 | 1.95 | 1.56% | 623,933 |
| Nov 11, 2025 | 1.92 | 1.93 | 1.92 | 1.92 | 1.92 | - | 387,830 |
| Nov 10, 2025 | 1.94 | 1.94 | 1.92 | 1.92 | 1.92 | -0.78% | 654,336 |
| Nov 7, 2025 | 1.92 | 1.95 | 1.92 | 1.94 | 1.94 | 0.52% | 538,420 |
| Nov 6, 2025 | 1.92 | 1.94 | 1.91 | 1.93 | 1.93 | 0.79% | 580,756 |
| Nov 5, 2025 | 1.92 | 1.93 | 1.91 | 1.91 | 1.91 | -0.78% | 448,512 |
| Nov 4, 2025 | 1.93 | 1.94 | 1.92 | 1.93 | 1.93 | -0.26% | 342,202 |
| Nov 3, 2025 | 1.91 | 1.94 | 1.90 | 1.93 | 1.93 | 1.05% | 709,089 |
| Oct 31, 2025 | 1.91 | 1.94 | 1.91 | 1.91 | 1.91 | - | 434,152 |
| Oct 30, 2025 | 1.95 | 1.97 | 1.91 | 1.91 | 1.91 | -2.30% | 1,133,939 |
| Oct 29, 2025 | 1.98 | 2.00 | 1.95 | 1.96 | 1.96 | -0.76% | 821,146 |
| Oct 28, 2025 | 1.96 | 1.98 | 1.95 | 1.97 | 1.97 | 0.25% | 268,440 |
| Oct 27, 2025 | 1.95 | 1.98 | 1.95 | 1.97 | 1.97 | 0.77% | 944,339 |
| Oct 24, 2025 | 1.95 | 1.95 | 1.94 | 1.95 | 1.95 | 0.52% | 321,100 |
| Oct 23, 2025 | 1.92 | 1.95 | 1.92 | 1.94 | 1.94 | 0.52% | 645,448 |
| Oct 22, 2025 | 1.93 | 1.93 | 1.91 | 1.93 | 1.93 | -0.26% | 320,227 |
| Oct 21, 2025 | 1.93 | 1.95 | 1.93 | 1.94 | 1.94 | 0.26% | 398,043 |
| Oct 20, 2025 | 1.92 | 1.94 | 1.91 | 1.93 | 1.93 | 0.52% | 476,106 |
| Oct 17, 2025 | 1.91 | 1.94 | 1.91 | 1.92 | 1.92 | - | 340,036 |
| Oct 16, 2025 | 1.93 | 1.94 | 1.91 | 1.92 | 1.92 | -0.26% | 567,598 |
| Oct 15, 2025 | 1.90 | 1.93 | 1.90 | 1.93 | 1.93 | 1.58% | 538,215 |
| Oct 14, 2025 | 1.90 | 1.91 | 1.88 | 1.90 | 1.90 | -0.26% | 446,724 |
| 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 | -0.78% | 577,784 |
| Oct 7, 2025 | 1.94 | 1.94 | 1.92 | 1.93 | 1.93 | -0.77% | 899,764 |
| Oct 6, 2025 | 1.93 | 1.95 | 1.93 | 1.94 | 1.94 | 0.52% | 336,867 |
| Oct 3, 2025 | 1.94 | 1.95 | 1.92 | 1.93 | 1.93 | -0.26% | 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 | -2.04% | 436,741 |
| Sep 26, 2025 | 1.95 | 1.97 | 1.94 | 1.97 | 1.94 | 1.29% | 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 | -0.25% | 519,015 |