Rural Funds Group (ASX:RFF)
Australia · Delayed Price · Currency is AUD 1.962
-0.058 (-2.87%)
Aug 25, 2026, 11:39 AM AEST
Rural Funds Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 2.02 | 2.02 | 1.96 | 1.97 | - | -2.72% | 560,439 |
| 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 |
| Jul 8, 2026 | 2.02 | 2.04 | 2.00 | 2.02 | 2.02 | - | 551,382 |
| Jul 7, 2026 | 2.02 | 2.03 | 1.99 | 2.02 | 2.02 | - | 219,384 |
| Jul 6, 2026 | 1.98 | 2.03 | 1.98 | 2.02 | 2.02 | 2.02% | 591,552 |
| Jul 3, 2026 | 1.97 | 2.00 | 1.97 | 1.98 | 1.98 | 1.02% | 378,010 |
| Jul 2, 2026 | 1.97 | 1.99 | 1.95 | 1.96 | 1.96 | -0.25% | 271,463 |
| Jul 1, 2026 | 2.00 | 2.00 | 1.92 | 1.97 | 1.97 | -0.25% | 822,959 |
| Jun 30, 2026 | 2.01 | 2.03 | 1.97 | 1.97 | 1.97 | -2.48% | 495,554 |
| Jun 29, 2026 | 2.07 | 2.07 | 2.01 | 2.02 | 2.02 | -1.50% | 552,090 |
| Jun 26, 2026 | 2.04 | 2.08 | 2.04 | 2.08 | 2.05 | 1.46% | 739,442 |
| Jun 25, 2026 | 2.04 | 2.06 | 2.03 | 2.05 | 2.02 | 0.49% | 322,874 |
| Jun 24, 2026 | 2.05 | 2.06 | 2.03 | 2.04 | 2.01 | -0.49% | 321,689 |
| Jun 23, 2026 | 2.05 | 2.06 | 2.04 | 2.05 | 2.02 | -0.49% | 403,384 |
| Jun 22, 2026 | 2.07 | 2.07 | 2.05 | 2.06 | 2.03 | -0.48% | 554,487 |
| Jun 19, 2026 | 2.05 | 2.07 | 2.04 | 2.07 | 2.04 | 1.47% | 297,786 |
| Jun 18, 2026 | 2.06 | 2.07 | 2.04 | 2.04 | 2.01 | -0.97% | 890,616 |
| Jun 17, 2026 | 2.05 | 2.07 | 2.03 | 2.06 | 2.03 | - | 520,423 |