Rural Funds Group (ASX:RFF)
Australia · Delayed Price · Currency is AUD 1.925
+0.015 (0.79%)
Nov 6, 2025, 4:10 PM AEST
Rural Funds Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 1.92 | 1.94 | 1.91 | 1.93 | 1.93 | 1.05% | 580,756 |
| Nov 5, 2025 | 1.92 | 1.93 | 1.91 | 1.91 | 1.91 | -1.04% | 448,512 |
| Nov 4, 2025 | 1.93 | 1.94 | 1.92 | 1.93 | 1.93 | - | 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 | -2.55% | 1,133,939 |
| Oct 29, 2025 | 1.98 | 2.00 | 1.95 | 1.96 | 1.96 | -0.51% | 821,146 |
| Oct 28, 2025 | 1.96 | 1.98 | 1.95 | 1.97 | 1.97 | - | 268,440 |
| Oct 27, 2025 | 1.95 | 1.98 | 1.95 | 1.97 | 1.97 | 1.03% | 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 | -0.52% | 320,227 |
| Oct 21, 2025 | 1.93 | 1.95 | 1.93 | 1.94 | 1.94 | 0.52% | 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 | -0.52% | 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 | - | 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 | -1.04% | 577,784 |
| Oct 7, 2025 | 1.94 | 1.94 | 1.92 | 1.93 | 1.93 | -0.52% | 899,764 |
| Oct 6, 2025 | 1.93 | 1.95 | 1.93 | 1.94 | 1.94 | -0.51% | 336,867 |
| Oct 5, 2025 | 1.93 | 1.95 | 1.93 | 1.95 | 1.95 | 1.04% | 75,376 |
| Oct 3, 2025 | 1.94 | 1.95 | 1.92 | 1.93 | 1.93 | -0.52% | 558,476 |
| 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 | -2.03% | 436,741 |
| Sep 26, 2025 | 1.95 | 1.97 | 1.94 | 1.97 | 1.94 | 1.55% | 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 | -0.51% | 519,015 |
| Sep 17, 2025 | 1.95 | 2.03 | 1.94 | 1.98 | 1.95 | 2.59% | 1,418,191 |
| Sep 16, 2025 | 1.92 | 1.95 | 1.91 | 1.93 | 1.90 | 0.52% | 722,299 |
| Sep 15, 2025 | 1.90 | 1.92 | 1.89 | 1.92 | 1.89 | 1.05% | 508,413 |
| Sep 12, 2025 | 1.89 | 1.91 | 1.89 | 1.90 | 1.87 | 0.53% | 402,788 |
| Sep 11, 2025 | 1.88 | 1.91 | 1.88 | 1.89 | 1.86 | 0.53% | 437,964 |
| Sep 10, 2025 | 1.88 | 1.89 | 1.86 | 1.88 | 1.85 | - | 578,949 |
| Sep 9, 2025 | 1.91 | 1.91 | 1.88 | 1.88 | 1.85 | -1.57% | 513,210 |
| Sep 8, 2025 | 1.91 | 1.92 | 1.89 | 1.91 | 1.88 | - | 565,227 |
| Sep 5, 2025 | 1.92 | 1.93 | 1.91 | 1.91 | 1.88 | -0.52% | 445,165 |
| Sep 4, 2025 | 1.92 | 1.93 | 1.91 | 1.92 | 1.89 | 0.52% | 450,329 |
| Sep 3, 2025 | 1.96 | 1.97 | 1.91 | 1.91 | 1.88 | -2.55% | 629,091 |
| Sep 2, 2025 | 1.97 | 1.97 | 1.95 | 1.96 | 1.93 | -0.51% | 714,817 |
| Sep 1, 2025 | 1.95 | 1.97 | 1.93 | 1.97 | 1.94 | 1.03% | 523,753 |