Skip to main content
logo
Rural Funds Group (ASX:RFF)
Australia flag Australia · Delayed Price · Currency is AUD
2.040
+0.020 (0.99%)
At close: Feb 5, 2026

Rural Funds Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 5, 20262.032.042.002.042.040.99%612,873
Feb 4, 20262.032.032.002.022.02-0.49%501,052
Feb 3, 20262.052.062.002.032.03-0.98%614,885
Feb 2, 20262.032.062.012.052.050.99%386,073
Jan 30, 20262.042.062.032.032.03-0.49%368,992
Jan 29, 20262.022.042.002.042.040.99%793,026
Jan 28, 20262.042.042.012.022.02-670,227
Jan 27, 20262.052.052.012.022.02-0.49%531,355
Jan 23, 20262.052.052.032.032.03-0.49%406,607
Jan 22, 20262.022.062.022.042.040.99%348,085
Jan 21, 20262.052.052.012.022.02-1.94%492,167
Jan 20, 20262.052.072.032.062.06-419,287
Jan 19, 20262.082.082.052.062.06-1.44%648,925
Jan 16, 20262.042.102.042.092.091.95%830,417
Jan 15, 20262.042.052.032.052.050.49%712,199
Jan 14, 20262.042.052.032.042.04-326,596
Jan 13, 20262.032.052.022.042.040.99%512,649
Jan 12, 20262.022.042.012.022.02-256,596
Jan 9, 20262.042.052.012.022.02-0.49%553,146
Jan 8, 20262.012.042.012.032.031.00%488,061
Jan 7, 20261.972.021.972.012.011.52%350,018
Jan 6, 20261.971.981.951.981.981.02%655,477
Jan 5, 20261.992.011.961.961.96-1.01%789,051
Jan 2, 20261.982.001.981.981.980.51%295,629
Dec 31, 20252.002.001.971.971.97-0.76%390,569
Dec 30, 20252.022.031.981.991.99-2.22%680,800
Dec 29, 20252.032.052.032.032.00-603,250
Dec 24, 20252.062.062.022.032.00-0.98%228,396
Dec 23, 20252.022.062.022.052.021.49%333,874
Dec 22, 20252.052.052.022.021.99-0.98%526,190
Dec 19, 20252.042.052.032.042.010.99%634,178
Dec 18, 20252.022.042.022.021.99-0.49%415,713
Dec 17, 20252.022.042.012.032.000.50%525,570
Dec 16, 20252.032.042.022.021.99-252,322
Dec 15, 20252.022.042.012.021.99-328,665
Dec 12, 20252.032.032.012.021.990.50%430,505
Dec 11, 20252.032.032.012.011.980.50%431,478
Dec 10, 20252.002.021.992.001.97-681,795
Dec 9, 20251.962.011.962.001.972.30%887,681
Dec 8, 20251.961.971.941.961.93-0.51%424,320
Dec 5, 20251.971.981.951.971.94-0.25%440,072
Dec 4, 20252.062.061.971.971.94-3.43%1,181,967
Dec 3, 20252.032.072.032.042.01-0.49%1,474,645
Dec 2, 20252.012.062.002.052.021.99%2,407,998
Dec 1, 20251.942.021.942.011.982.55%1,797,120
Nov 28, 20251.961.971.941.961.93-539,382
Nov 27, 20251.951.971.941.961.930.51%751,342
Nov 26, 20251.951.961.931.951.920.52%1,048,463
Nov 25, 20251.931.941.921.941.91-681,940
Nov 24, 20251.931.951.931.941.911.31%771,789