Skip to main content
logo
Rural Funds Group (ASX:RFF)
Australia flag Australia · Delayed Price · Currency is AUD
2.220
+0.050 (2.30%)
Jul 24, 2026, 4:10 PM AEST

Rural Funds Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 20262.192.222.172.222.222.30%661,710
Jul 23, 20262.192.202.172.172.17-485,971
Jul 22, 20262.192.192.152.172.17-0.91%415,391
Jul 21, 20262.192.212.162.192.19-777,482
Jul 20, 20262.212.212.152.192.19-1.35%435,343
Jul 17, 20262.222.252.202.222.22-0.45%937,566
Jul 16, 20262.182.242.182.232.231.83%1,463,976
Jul 15, 20262.192.212.072.192.19-0.45%1,873,819
Jul 14, 20262.092.222.092.202.205.26%2,843,297
Jul 13, 20262.032.092.032.092.093.47%1,307,431
Jul 10, 20262.012.021.982.022.021.51%576,924
Jul 9, 20262.022.021.991.991.99-1.49%427,037
Jul 8, 20262.022.042.002.022.02-551,382
Jul 7, 20262.022.031.992.022.02-219,384
Jul 6, 20261.982.031.982.022.022.02%591,552
Jul 3, 20261.972.001.971.981.981.02%378,010
Jul 2, 20261.971.991.951.961.96-0.25%271,463
Jul 1, 20262.002.001.921.971.97-0.25%822,959
Jun 30, 20262.012.031.971.971.97-2.48%495,554
Jun 29, 20262.072.072.012.022.02-1.50%552,090
Jun 26, 20262.042.082.042.082.051.46%739,442
Jun 25, 20262.042.062.032.052.020.49%322,874
Jun 24, 20262.052.062.032.042.01-0.49%321,689
Jun 23, 20262.052.062.042.052.02-0.49%403,384
Jun 22, 20262.072.072.052.062.03-0.48%554,487
Jun 19, 20262.052.072.042.072.041.47%297,786
Jun 18, 20262.062.072.042.042.01-0.97%890,616
Jun 17, 20262.052.072.032.062.03-520,423
Jun 16, 20262.052.072.042.062.03-421,055
Jun 15, 20262.052.072.042.062.03-0.48%442,128
Jun 12, 20262.042.072.042.072.040.49%474,126
Jun 11, 20262.002.062.002.062.033.00%2,179,757
Jun 10, 20261.982.021.972.001.971.27%673,915
Jun 9, 20261.951.991.941.981.951.02%373,411
Jun 5, 20261.941.971.931.961.931.03%445,463
Jun 4, 20261.941.941.911.941.91-0.51%783,438
Jun 3, 20261.951.961.931.951.92-0.26%631,039
Jun 2, 20261.991.991.921.951.92-1.76%851,971
Jun 1, 20262.002.001.971.991.96-625,560
May 29, 20261.972.001.971.991.960.25%534,249
May 28, 20261.991.991.971.981.95-0.25%374,387
May 27, 20261.982.001.971.991.960.25%343,031
May 26, 20261.991.991.981.981.95-286,189
May 25, 20262.002.001.971.981.950.25%505,405
May 22, 20262.002.011.981.981.95-0.75%218,712
May 21, 20261.992.011.981.991.961.27%301,157
May 20, 20262.022.021.971.971.94-1.50%316,603
May 19, 20262.002.022.002.001.970.76%301,866
May 18, 20262.032.031.981.981.95-2.46%772,284
May 15, 20261.992.031.992.032.002.01%413,913