Skip to main content
logo
Rural Funds Group (ASX:RFF)
Australia flag Australia · Delayed Price · Currency is AUD
1.980
-0.050 (-2.46%)
May 18, 2026, 4:10 PM AEST

Rural Funds Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 18, 20262.032.031.981.981.98-2.46%772,284
May 15, 20261.992.031.992.032.032.01%413,913
May 14, 20262.002.001.971.991.99-371,205
May 13, 20262.002.011.991.991.99-0.50%353,797
May 12, 20262.042.041.992.002.00-1.48%600,257
May 11, 20262.032.042.022.032.03-0.49%590,884
May 8, 20262.032.042.002.042.041.49%586,055
May 7, 20262.012.042.002.012.010.75%480,287
May 6, 20262.022.031.992.002.00-1.24%484,588
May 5, 20262.032.032.002.022.02-0.49%318,134
May 4, 20262.032.052.032.032.03-375,246
May 1, 20262.032.042.022.032.03-414,048
Apr 30, 20262.042.042.012.032.03-0.49%350,265
Apr 29, 20262.032.042.022.042.04-399,635
Apr 28, 20262.032.042.022.042.04-403,949
Apr 27, 20262.032.042.022.042.040.49%554,450
Apr 24, 20262.042.052.012.032.03-0.49%584,404
Apr 23, 20262.042.042.022.042.04-500,140
Apr 22, 20262.022.042.012.042.040.49%342,889
Apr 21, 20262.022.032.012.032.030.50%577,792
Apr 20, 20261.992.021.982.022.021.00%434,637
Apr 17, 20262.012.031.992.002.00-548,662
Apr 16, 20262.032.042.002.002.00-303,823
Apr 15, 20262.012.042.002.002.00-0.99%492,927
Apr 14, 20262.022.032.002.022.02-323,517
Apr 13, 20261.992.041.982.022.02-549,326
Apr 10, 20262.002.021.982.022.021.00%365,391
Apr 9, 20262.002.021.982.002.000.25%474,616
Apr 8, 20261.962.011.962.002.001.79%408,764
Apr 7, 20261.992.001.951.961.96-1.26%424,074
Apr 2, 20261.992.001.971.991.990.25%500,072
Apr 1, 20262.012.021.981.981.98-1.49%615,588
Mar 31, 20262.032.041.992.012.01-0.50%357,356
Mar 30, 20262.002.091.962.022.021.00%1,063,679
Mar 27, 20262.022.022.002.001.97-0.99%404,653
Mar 26, 20262.032.032.002.021.99-0.49%384,932
Mar 25, 20262.002.052.002.032.000.50%795,020
Mar 24, 20262.022.052.002.021.990.50%889,525
Mar 23, 20262.052.062.002.011.98-2.90%831,503
Mar 20, 20262.042.072.022.072.041.97%1,456,521
Mar 19, 20262.102.102.032.032.00-4.25%619,252
Mar 18, 20262.092.142.092.122.090.95%915,574
Mar 17, 20262.112.122.072.102.07-647,229
Mar 16, 20262.082.132.062.102.07-0.47%710,660
Mar 13, 20262.102.112.072.112.080.96%358,536
Mar 12, 20262.132.132.072.092.06-0.48%822,924
Mar 11, 20262.072.122.062.102.071.45%409,106
Mar 10, 20262.092.092.062.072.04-0.48%286,509
Mar 9, 20262.082.082.032.082.05-0.95%631,102
Mar 6, 20262.112.132.092.102.07-0.94%252,826