Rural Funds Group (ASX:RFF)
Australia · Delayed Price · Currency is AUD 2.040
+0.020 (0.99%)
At close: Dec 19, 2025
Rural Funds Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 2.04 | 2.05 | 2.03 | 2.04 | 2.04 | 0.99% | 634,178 |
| Dec 18, 2025 | 2.02 | 2.04 | 2.02 | 2.02 | 2.02 | -0.49% | 415,713 |
| Dec 17, 2025 | 2.02 | 2.04 | 2.01 | 2.03 | 2.03 | 0.50% | 525,570 |
| Dec 16, 2025 | 2.03 | 2.04 | 2.02 | 2.02 | 2.02 | - | 252,322 |
| Dec 15, 2025 | 2.02 | 2.04 | 2.01 | 2.02 | 2.02 | - | 328,665 |
| Dec 12, 2025 | 2.03 | 2.03 | 2.01 | 2.02 | 2.02 | 0.50% | 430,505 |
| Dec 11, 2025 | 2.03 | 2.03 | 2.01 | 2.01 | 2.01 | 0.50% | 431,478 |
| Dec 10, 2025 | 2.00 | 2.02 | 1.99 | 2.00 | 2.00 | - | 681,795 |
| Dec 9, 2025 | 1.96 | 2.01 | 1.96 | 2.00 | 2.00 | 2.30% | 887,681 |
| Dec 8, 2025 | 1.96 | 1.97 | 1.94 | 1.96 | 1.96 | -0.51% | 424,320 |
| Dec 5, 2025 | 1.97 | 1.98 | 1.95 | 1.97 | 1.97 | -0.25% | 440,072 |
| Dec 4, 2025 | 2.06 | 2.06 | 1.97 | 1.97 | 1.97 | -3.43% | 1,181,967 |
| Dec 3, 2025 | 2.03 | 2.07 | 2.03 | 2.04 | 2.04 | -0.49% | 1,474,645 |
| Dec 2, 2025 | 2.01 | 2.06 | 2.00 | 2.05 | 2.05 | 1.99% | 2,407,998 |
| Dec 1, 2025 | 1.94 | 2.02 | 1.94 | 2.01 | 2.01 | 2.55% | 1,797,120 |
| Nov 28, 2025 | 1.96 | 1.97 | 1.94 | 1.96 | 1.96 | - | 539,382 |
| Nov 27, 2025 | 1.95 | 1.97 | 1.94 | 1.96 | 1.96 | 0.51% | 751,342 |
| 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 |