Rural Funds Group (ASX:RFF)
Australia flag Australia · Delayed Price · Currency is AUD
1.925
-0.010 (-0.52%)
Aug 28, 2025, 11:35 AM AEST

Rural Funds Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 27, 20251.951.961.931.941.94-474,516
Aug 26, 20251.961.971.941.941.94-1.02%444,519
Aug 25, 20251.992.001.951.961.96-0.51%842,139
Aug 22, 20251.941.981.931.971.971.03%766,109
Aug 21, 20251.941.971.921.951.951.56%780,448
Aug 20, 20251.911.931.901.921.920.52%333,302
Aug 19, 20251.941.941.911.911.91-1.04%450,217
Aug 18, 20251.941.941.911.931.93-575,967
Aug 15, 20251.931.961.931.931.93-996,240
Aug 14, 20251.891.931.881.931.933.21%691,342
Aug 13, 20251.881.901.871.871.87-358,272
Aug 12, 20251.881.901.871.871.87-0.53%444,715
Aug 11, 20251.861.891.851.881.881.62%583,547
Aug 8, 20251.841.861.831.851.850.54%1,086,456
Aug 7, 20251.831.841.821.841.840.55%249,686
Aug 6, 20251.811.841.811.831.830.55%569,356
Aug 5, 20251.801.831.801.821.821.11%450,493
Aug 4, 20251.811.821.801.801.80-335,589
Aug 1, 20251.821.821.791.801.80-1.10%540,237
Jul 31, 20251.821.831.811.821.82-530,958
Jul 30, 20251.801.831.791.821.820.55%741,296
Jul 29, 20251.811.821.791.811.81-567,715
Jul 28, 20251.831.831.801.811.81-0.55%756,524
Jul 25, 20251.841.841.821.821.82-0.55%422,891
Jul 24, 20251.841.851.831.831.83-0.54%580,404
Jul 23, 20251.851.861.831.841.84-369,655
Jul 22, 20251.841.851.831.841.840.55%450,056
Jul 21, 20251.851.851.831.831.83-1.08%591,935
Jul 18, 20251.841.861.831.851.851.09%424,793
Jul 17, 20251.841.851.831.831.830.55%403,428
Jul 16, 20251.841.841.811.821.82-1.09%644,091
Jul 15, 20251.861.861.831.841.84-0.54%419,102
Jul 14, 20251.821.861.821.851.851.65%887,912
Jul 11, 20251.831.831.811.821.82-467,863
Jul 10, 20251.811.831.811.821.820.55%455,446
Jul 9, 20251.821.821.791.811.81-1,283,869
Jul 8, 20251.841.841.811.811.81-0.55%797,937
Jul 7, 20251.831.841.811.821.82-0.55%492,467
Jul 4, 20251.831.841.811.831.830.55%455,212
Jul 3, 20251.851.851.821.821.82-1.62%682,523
Jul 2, 20251.821.851.821.851.852.21%727,859
Jul 1, 20251.771.821.771.811.812.84%837,514
Jun 30, 20251.801.801.761.761.76-0.56%1,141,003
Jun 27, 20251.801.801.731.771.77-2.21%1,768,922
Jun 26, 20251.821.821.811.811.78-692,748
Jun 25, 20251.801.831.801.811.780.56%831,566
Jun 24, 20251.821.841.791.801.77-1.10%914,615
Jun 23, 20251.811.831.791.821.790.55%719,376
Jun 20, 20251.811.841.811.811.78-0.55%581,432
Jun 19, 20251.821.831.811.821.79-644,957