Rural Funds Group (ASX:RFF)
Australia · Delayed Price · Currency is AUD 1.980
+0.020 (1.02%)
Apr 8, 2026, 11:39 AM AEST
Rural Funds Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 1.96 | 2.01 | 1.96 | 1.98 | - | 0.77% | 167,116 |
| Apr 7, 2026 | 1.99 | 2.00 | 1.95 | 1.96 | 1.96 | -1.26% | 424,074 |
| Apr 2, 2026 | 1.99 | 2.00 | 1.97 | 1.99 | 1.99 | 0.25% | 500,072 |
| Apr 1, 2026 | 2.01 | 2.02 | 1.98 | 1.98 | 1.98 | -1.49% | 615,588 |
| Mar 31, 2026 | 2.03 | 2.04 | 1.99 | 2.01 | 2.01 | -0.50% | 357,356 |
| Mar 30, 2026 | 2.00 | 2.09 | 1.96 | 2.02 | 2.02 | 1.00% | 1,063,679 |
| Mar 27, 2026 | 2.02 | 2.02 | 2.00 | 2.00 | 1.97 | -0.99% | 404,653 |
| Mar 26, 2026 | 2.03 | 2.03 | 2.00 | 2.02 | 1.99 | -0.49% | 384,932 |
| Mar 25, 2026 | 2.00 | 2.05 | 2.00 | 2.03 | 2.00 | 0.50% | 795,020 |
| Mar 24, 2026 | 2.02 | 2.05 | 2.00 | 2.02 | 1.99 | 0.50% | 889,525 |
| Mar 23, 2026 | 2.05 | 2.06 | 2.00 | 2.01 | 1.98 | -2.90% | 831,503 |
| Mar 20, 2026 | 2.04 | 2.07 | 2.02 | 2.07 | 2.04 | 1.97% | 1,456,521 |
| Mar 19, 2026 | 2.10 | 2.10 | 2.03 | 2.03 | 2.00 | -4.25% | 619,252 |
| Mar 18, 2026 | 2.09 | 2.14 | 2.09 | 2.12 | 2.09 | 0.95% | 915,574 |
| Mar 17, 2026 | 2.11 | 2.12 | 2.07 | 2.10 | 2.07 | - | 647,229 |
| Mar 16, 2026 | 2.08 | 2.13 | 2.06 | 2.10 | 2.07 | -0.47% | 710,660 |
| Mar 13, 2026 | 2.10 | 2.11 | 2.07 | 2.11 | 2.08 | 0.96% | 358,536 |
| Mar 12, 2026 | 2.13 | 2.13 | 2.07 | 2.09 | 2.06 | -0.48% | 822,924 |
| Mar 11, 2026 | 2.07 | 2.12 | 2.06 | 2.10 | 2.07 | 1.45% | 409,106 |
| Mar 10, 2026 | 2.09 | 2.09 | 2.06 | 2.07 | 2.04 | -0.48% | 286,509 |
| Mar 9, 2026 | 2.08 | 2.08 | 2.03 | 2.08 | 2.05 | -0.95% | 631,102 |
| Mar 6, 2026 | 2.11 | 2.13 | 2.09 | 2.10 | 2.07 | -0.94% | 252,826 |
| Mar 5, 2026 | 2.13 | 2.14 | 2.10 | 2.12 | 2.09 | -0.47% | 348,998 |
| Mar 4, 2026 | 2.11 | 2.13 | 2.09 | 2.13 | 2.10 | 0.47% | 684,793 |
| Mar 3, 2026 | 2.12 | 2.14 | 2.09 | 2.12 | 2.09 | -0.93% | 420,613 |
| Mar 2, 2026 | 2.14 | 2.14 | 2.08 | 2.14 | 2.11 | - | 645,988 |
| Feb 27, 2026 | 2.14 | 2.16 | 2.13 | 2.14 | 2.11 | - | 401,933 |
| Feb 26, 2026 | 2.11 | 2.16 | 2.10 | 2.14 | 2.11 | 1.90% | 792,107 |
| Feb 25, 2026 | 2.10 | 2.13 | 2.04 | 2.10 | 2.07 | - | 737,929 |
| Feb 24, 2026 | 2.12 | 2.14 | 2.01 | 2.10 | 2.07 | -0.94% | 610,683 |
| Feb 23, 2026 | 2.05 | 2.15 | 2.03 | 2.12 | 2.09 | 4.43% | 1,288,923 |
| Feb 20, 2026 | 2.07 | 2.07 | 2.01 | 2.03 | 2.00 | -1.93% | 577,625 |
| Feb 19, 2026 | 2.07 | 2.08 | 2.05 | 2.07 | 2.04 | 0.49% | 476,085 |
| Feb 18, 2026 | 2.02 | 2.06 | 2.02 | 2.06 | 2.03 | 1.98% | 801,059 |
| Feb 17, 2026 | 2.05 | 2.05 | 2.01 | 2.02 | 1.99 | -0.98% | 500,195 |
| Feb 16, 2026 | 2.03 | 2.05 | 2.01 | 2.04 | 2.01 | 0.99% | 605,087 |
| Feb 13, 2026 | 2.01 | 2.02 | 2.00 | 2.02 | 1.99 | 0.50% | 349,033 |
| Feb 12, 2026 | 2.00 | 2.03 | 2.00 | 2.01 | 1.98 | 0.50% | 603,957 |
| Feb 11, 2026 | 2.01 | 2.02 | 1.98 | 2.00 | 1.97 | 0.25% | 705,566 |
| Feb 10, 2026 | 2.02 | 2.03 | 2.00 | 2.00 | 1.97 | -0.75% | 398,512 |
| Feb 9, 2026 | 2.00 | 2.03 | 2.00 | 2.01 | 1.98 | 0.50% | 731,583 |
| Feb 6, 2026 | 2.03 | 2.03 | 1.99 | 2.00 | 1.97 | -1.96% | 1,080,229 |
| Feb 5, 2026 | 2.03 | 2.04 | 2.00 | 2.04 | 2.01 | 0.99% | 612,873 |
| Feb 4, 2026 | 2.03 | 2.03 | 2.00 | 2.02 | 1.99 | -0.49% | 501,052 |
| Feb 3, 2026 | 2.05 | 2.06 | 2.00 | 2.03 | 2.00 | -0.98% | 614,885 |
| Feb 2, 2026 | 2.03 | 2.06 | 2.01 | 2.05 | 2.02 | 0.99% | 386,073 |
| Jan 30, 2026 | 2.04 | 2.06 | 2.03 | 2.03 | 2.00 | -0.49% | 368,992 |
| Jan 29, 2026 | 2.02 | 2.04 | 2.00 | 2.04 | 2.01 | 0.99% | 793,026 |
| Jan 28, 2026 | 2.04 | 2.04 | 2.01 | 2.02 | 1.99 | - | 670,227 |
| Jan 27, 2026 | 2.05 | 2.05 | 2.01 | 2.02 | 1.99 | -0.49% | 531,355 |