Rural Funds Group (ASX:RFF)
Australia · Delayed Price · Currency is AUD 1.955
+0.020 (1.03%)
Jun 5, 2026, 4:10 PM AEST
Rural Funds Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 1.94 | 1.97 | 1.93 | 1.96 | 1.96 | 1.03% | 445,463 |
| Jun 4, 2026 | 1.94 | 1.94 | 1.91 | 1.94 | 1.94 | -0.51% | 783,438 |
| Jun 3, 2026 | 1.95 | 1.96 | 1.93 | 1.95 | 1.95 | -0.26% | 631,039 |
| Jun 2, 2026 | 1.99 | 1.99 | 1.92 | 1.95 | 1.95 | -1.76% | 850,851 |
| Jun 1, 2026 | 2.00 | 2.00 | 1.97 | 1.99 | 1.99 | - | 625,560 |
| May 29, 2026 | 1.97 | 2.00 | 1.97 | 1.99 | 1.99 | 0.25% | 534,249 |
| May 28, 2026 | 1.99 | 1.99 | 1.97 | 1.98 | 1.98 | -0.25% | 374,387 |
| May 27, 2026 | 1.98 | 2.00 | 1.97 | 1.99 | 1.99 | 0.25% | 343,031 |
| May 26, 2026 | 1.99 | 1.99 | 1.98 | 1.98 | 1.98 | - | 286,189 |
| May 25, 2026 | 2.00 | 2.00 | 1.97 | 1.98 | 1.98 | 0.25% | 505,405 |
| May 22, 2026 | 2.00 | 2.01 | 1.98 | 1.98 | 1.98 | -0.75% | 218,712 |
| May 21, 2026 | 1.99 | 2.01 | 1.98 | 1.99 | 1.99 | 1.27% | 301,157 |
| May 20, 2026 | 2.02 | 2.02 | 1.97 | 1.97 | 1.97 | -1.50% | 285,453 |
| May 19, 2026 | 2.00 | 2.02 | 2.00 | 2.00 | 2.00 | 0.76% | 301,866 |
| May 18, 2026 | 2.03 | 2.03 | 1.98 | 1.98 | 1.98 | -2.46% | 772,284 |
| May 15, 2026 | 1.99 | 2.03 | 1.99 | 2.03 | 2.03 | 2.01% | 413,913 |
| May 14, 2026 | 2.00 | 2.00 | 1.97 | 1.99 | 1.99 | - | 371,205 |
| May 13, 2026 | 2.00 | 2.01 | 1.99 | 1.99 | 1.99 | -0.50% | 353,797 |
| May 12, 2026 | 2.04 | 2.04 | 1.99 | 2.00 | 2.00 | -1.48% | 600,257 |
| May 11, 2026 | 2.03 | 2.04 | 2.02 | 2.03 | 2.03 | -0.49% | 590,884 |
| May 8, 2026 | 2.03 | 2.04 | 2.00 | 2.04 | 2.04 | 1.49% | 586,055 |
| May 7, 2026 | 2.01 | 2.04 | 2.00 | 2.01 | 2.01 | 0.75% | 480,287 |
| May 6, 2026 | 2.02 | 2.03 | 1.99 | 2.00 | 2.00 | -1.24% | 484,588 |
| May 5, 2026 | 2.03 | 2.03 | 2.00 | 2.02 | 2.02 | -0.49% | 318,134 |
| May 4, 2026 | 2.03 | 2.05 | 2.03 | 2.03 | 2.03 | - | 375,246 |
| May 1, 2026 | 2.03 | 2.04 | 2.02 | 2.03 | 2.03 | - | 414,048 |
| Apr 30, 2026 | 2.04 | 2.04 | 2.01 | 2.03 | 2.03 | -0.49% | 350,265 |
| Apr 29, 2026 | 2.03 | 2.04 | 2.02 | 2.04 | 2.04 | - | 399,635 |
| Apr 28, 2026 | 2.03 | 2.04 | 2.02 | 2.04 | 2.04 | - | 403,949 |
| Apr 27, 2026 | 2.03 | 2.04 | 2.02 | 2.04 | 2.04 | 0.49% | 554,450 |
| Apr 24, 2026 | 2.04 | 2.05 | 2.01 | 2.03 | 2.03 | -0.49% | 584,404 |
| Apr 23, 2026 | 2.04 | 2.04 | 2.02 | 2.04 | 2.04 | - | 500,140 |
| Apr 22, 2026 | 2.02 | 2.04 | 2.01 | 2.04 | 2.04 | 0.49% | 342,889 |
| Apr 21, 2026 | 2.02 | 2.03 | 2.01 | 2.03 | 2.03 | 0.50% | 577,792 |
| Apr 20, 2026 | 1.99 | 2.02 | 1.98 | 2.02 | 2.02 | 1.00% | 434,637 |
| Apr 17, 2026 | 2.01 | 2.03 | 1.99 | 2.00 | 2.00 | - | 548,662 |
| Apr 16, 2026 | 2.03 | 2.04 | 2.00 | 2.00 | 2.00 | - | 303,823 |
| Apr 15, 2026 | 2.01 | 2.04 | 2.00 | 2.00 | 2.00 | -0.99% | 492,927 |
| Apr 14, 2026 | 2.02 | 2.03 | 2.00 | 2.02 | 2.02 | - | 323,517 |
| Apr 13, 2026 | 1.99 | 2.04 | 1.98 | 2.02 | 2.02 | - | 549,326 |
| Apr 10, 2026 | 2.00 | 2.02 | 1.98 | 2.02 | 2.02 | 1.00% | 365,391 |
| Apr 9, 2026 | 2.00 | 2.02 | 1.98 | 2.00 | 2.00 | 0.25% | 474,616 |
| Apr 8, 2026 | 1.96 | 2.01 | 1.96 | 2.00 | 2.00 | 1.79% | 408,764 |
| 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 | 2.50% | 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 |