Rural Funds Group (ASX:RFF)
Australia · Delayed Price · Currency is AUD 1.950
-0.005 (-0.26%)
Sep 16, 2026, 4:10 PM AEST
Rural Funds Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 1.96 | 1.97 | 1.94 | 1.95 | 1.95 | -0.26% | 688,021 |
| Sep 15, 2026 | 1.97 | 1.97 | 1.95 | 1.96 | 1.96 | - | 700,532 |
| Sep 14, 2026 | 1.95 | 1.98 | 1.95 | 1.96 | 1.96 | 0.51% | 466,277 |
| Sep 11, 2026 | 1.96 | 1.96 | 1.94 | 1.95 | 1.95 | -0.26% | 493,789 |
| Sep 10, 2026 | 1.96 | 1.97 | 1.94 | 1.95 | 1.95 | -0.51% | 480,462 |
| Sep 9, 2026 | 2.00 | 2.01 | 1.96 | 1.96 | 1.96 | -2.00% | 690,064 |
| Sep 8, 2026 | 2.00 | 2.01 | 1.99 | 2.00 | 2.00 | - | 358,785 |
| Sep 7, 2026 | 1.99 | 2.00 | 1.98 | 2.00 | 2.00 | 1.27% | 635,566 |
| Sep 4, 2026 | 1.96 | 1.99 | 1.95 | 1.98 | 1.98 | 1.02% | 527,598 |
| Sep 3, 2026 | 1.96 | 1.97 | 1.95 | 1.96 | 1.96 | -0.26% | 515,920 |
| Sep 2, 2026 | 1.95 | 1.98 | 1.94 | 1.96 | 1.96 | 0.77% | 896,262 |
| Sep 1, 2026 | 1.94 | 1.97 | 1.92 | 1.95 | 1.95 | - | 830,498 |
| Aug 31, 2026 | 1.93 | 1.96 | 1.93 | 1.95 | 1.95 | 1.04% | 767,204 |
| Aug 28, 2026 | 1.95 | 1.96 | 1.92 | 1.93 | 1.93 | -0.26% | 985,553 |
| Aug 27, 2026 | 1.97 | 1.97 | 1.93 | 1.93 | 1.93 | -1.28% | 1,471,171 |
| Aug 26, 2026 | 1.98 | 1.99 | 1.96 | 1.96 | 1.96 | 0.26% | 914,741 |
| Aug 25, 2026 | 2.00 | 2.02 | 1.93 | 1.95 | 1.95 | -3.47% | 1,723,416 |
| Aug 24, 2026 | 2.05 | 2.07 | 2.00 | 2.02 | 2.02 | -3.35% | 944,562 |
| Aug 21, 2026 | 2.13 | 2.20 | 2.06 | 2.09 | 2.09 | -3.24% | 696,774 |
| Aug 20, 2026 | 2.16 | 2.16 | 2.13 | 2.16 | 2.16 | 0.47% | 210,013 |
| Aug 19, 2026 | 2.18 | 2.18 | 2.13 | 2.15 | 2.15 | -1.38% | 226,323 |
| Aug 18, 2026 | 2.19 | 2.20 | 2.16 | 2.18 | 2.18 | - | 599,768 |
| Aug 17, 2026 | 2.18 | 2.19 | 2.17 | 2.18 | 2.18 | - | 323,249 |
| Aug 14, 2026 | 2.18 | 2.20 | 2.15 | 2.18 | 2.18 | 0.93% | 419,414 |
| Aug 13, 2026 | 2.17 | 2.20 | 2.15 | 2.16 | 2.16 | - | 366,002 |
| Aug 12, 2026 | 2.21 | 2.21 | 2.16 | 2.16 | 2.16 | -1.82% | 197,979 |
| Aug 11, 2026 | 2.20 | 2.22 | 2.18 | 2.20 | 2.20 | -0.90% | 331,907 |
| Aug 10, 2026 | 2.21 | 2.22 | 2.19 | 2.22 | 2.22 | - | 319,069 |
| Aug 7, 2026 | 2.20 | 2.22 | 2.17 | 2.22 | 2.22 | 0.91% | 722,714 |
| Aug 6, 2026 | 2.19 | 2.22 | 2.16 | 2.20 | 2.20 | - | 509,344 |
| Aug 5, 2026 | 2.20 | 2.21 | 2.16 | 2.20 | 2.20 | -0.45% | 514,313 |
| Aug 4, 2026 | 2.19 | 2.21 | 2.16 | 2.21 | 2.21 | 0.91% | 580,446 |
| Aug 3, 2026 | 2.20 | 2.20 | 2.17 | 2.19 | 2.19 | 0.92% | 373,427 |
| Jul 31, 2026 | 2.16 | 2.21 | 2.16 | 2.17 | 2.17 | -2.25% | 829,862 |
| Jul 30, 2026 | 2.24 | 2.25 | 2.18 | 2.22 | 2.22 | -1.77% | 570,870 |
| Jul 29, 2026 | 2.24 | 2.28 | 2.24 | 2.26 | 2.26 | 0.89% | 421,698 |
| Jul 28, 2026 | 2.24 | 2.27 | 2.20 | 2.24 | 2.24 | 0.45% | 871,327 |
| Jul 27, 2026 | 2.23 | 2.27 | 2.19 | 2.23 | 2.23 | 0.45% | 882,874 |
| Jul 24, 2026 | 2.19 | 2.22 | 2.17 | 2.22 | 2.22 | 2.30% | 661,710 |
| Jul 23, 2026 | 2.19 | 2.20 | 2.17 | 2.17 | 2.17 | - | 485,971 |
| Jul 22, 2026 | 2.19 | 2.19 | 2.15 | 2.17 | 2.17 | -0.91% | 415,391 |
| Jul 21, 2026 | 2.19 | 2.21 | 2.16 | 2.19 | 2.19 | - | 777,482 |
| Jul 20, 2026 | 2.21 | 2.21 | 2.15 | 2.19 | 2.19 | -1.35% | 435,343 |
| Jul 17, 2026 | 2.22 | 2.25 | 2.20 | 2.22 | 2.22 | -0.45% | 937,566 |
| Jul 16, 2026 | 2.18 | 2.24 | 2.18 | 2.23 | 2.23 | 1.83% | 1,463,976 |
| Jul 15, 2026 | 2.19 | 2.21 | 2.07 | 2.19 | 2.19 | -0.45% | 1,873,819 |
| Jul 14, 2026 | 2.09 | 2.22 | 2.09 | 2.20 | 2.20 | 5.26% | 2,843,297 |
| Jul 13, 2026 | 2.03 | 2.09 | 2.03 | 2.09 | 2.09 | 3.47% | 1,307,431 |
| Jul 10, 2026 | 2.01 | 2.02 | 1.98 | 2.02 | 2.02 | 1.51% | 576,924 |
| Jul 9, 2026 | 2.02 | 2.02 | 1.99 | 1.99 | 1.99 | -1.49% | 427,037 |