Skip to main content
logo
Rural Funds Group (ASX:RFF)
Australia flag Australia · Delayed Price · Currency is AUD
2.120
+0.020 (0.95%)
At close: Mar 18, 2026

Rural Funds Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 18, 20262.092.142.092.12-0.95%915,572
Mar 17, 20262.112.122.072.102.10-638,513
Mar 16, 20262.082.132.062.102.10-0.47%710,660
Mar 13, 20262.102.112.072.112.110.96%358,536
Mar 12, 20262.132.132.072.092.09-0.48%822,924
Mar 11, 20262.072.122.062.102.101.45%409,106
Mar 10, 20262.092.092.062.072.07-0.48%286,509
Mar 9, 20262.082.082.032.082.08-0.95%631,102
Mar 6, 20262.112.132.092.102.10-0.94%252,826
Mar 5, 20262.132.142.102.122.12-0.47%340,522
Mar 4, 20262.112.132.092.132.130.47%684,793
Mar 3, 20262.122.142.092.122.12-0.93%420,613
Mar 2, 20262.142.142.082.142.14-645,988
Feb 27, 20262.142.162.132.142.14-401,933
Feb 26, 20262.112.162.102.142.141.90%792,107
Feb 25, 20262.102.132.042.102.10-737,929
Feb 24, 20262.122.142.012.102.10-0.94%610,683
Feb 23, 20262.052.152.032.122.124.43%1,288,923
Feb 20, 20262.072.072.012.032.03-1.93%577,625
Feb 19, 20262.072.082.052.072.070.49%476,085
Feb 18, 20262.022.062.022.062.061.98%801,059
Feb 17, 20262.052.052.012.022.02-0.98%500,195
Feb 16, 20262.032.052.012.042.040.99%605,087
Feb 13, 20262.012.022.002.022.020.50%349,033
Feb 12, 20262.002.032.002.012.010.50%603,957
Feb 11, 20262.012.021.982.002.000.25%705,566
Feb 10, 20262.022.032.002.002.00-0.75%398,512
Feb 9, 20262.002.032.002.012.010.50%731,583
Feb 6, 20262.032.031.992.002.00-1.96%1,080,229
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