Rural Funds Group (ASX:RFF)
Australia · Delayed Price · Currency is AUD 1.945
-0.010 (-0.51%)
Oct 27, 2026, 4:10 PM AEDT
Rural Funds Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 1.95 | 1.95 | 1.92 | 1.95 | 1.95 | -0.51% | 298,920 |
| Oct 26, 2026 | 1.93 | 1.96 | 1.92 | 1.96 | 1.96 | 1.30% | 766,303 |
| Oct 23, 2026 | 1.93 | 1.95 | 1.93 | 1.93 | 1.93 | 0.52% | 688,980 |
| Oct 22, 2026 | 1.93 | 1.93 | 1.91 | 1.92 | 1.92 | -0.26% | 449,086 |
| Oct 21, 2026 | 1.88 | 1.95 | 1.88 | 1.93 | 1.93 | 2.39% | 732,364 |
| Oct 20, 2026 | 1.92 | 1.92 | 1.88 | 1.88 | 1.88 | -1.83% | 545,145 |
| Oct 19, 2026 | 1.92 | 1.93 | 1.91 | 1.92 | 1.92 | 0.26% | 512,005 |
| Oct 16, 2026 | 1.93 | 1.93 | 1.91 | 1.91 | 1.91 | -0.78% | 435,135 |
| Oct 15, 2026 | 1.90 | 1.93 | 1.90 | 1.93 | 1.93 | 1.32% | 387,748 |
| Oct 14, 2026 | 1.91 | 1.92 | 1.89 | 1.90 | 1.90 | -0.52% | 500,668 |
| Oct 13, 2026 | 1.92 | 1.92 | 1.90 | 1.91 | 1.91 | -0.52% | 448,709 |
| Oct 12, 2026 | 1.92 | 1.92 | 1.90 | 1.92 | 1.92 | 0.26% | 362,988 |
| Oct 9, 2026 | 1.93 | 1.93 | 1.90 | 1.92 | 1.92 | 0.52% | 604,855 |
| Oct 8, 2026 | 1.92 | 1.94 | 1.90 | 1.91 | 1.91 | -1.04% | 593,466 |
| Oct 7, 2026 | 1.90 | 1.93 | 1.90 | 1.93 | 1.93 | 1.05% | 440,630 |
| Oct 6, 2026 | 1.88 | 1.92 | 1.88 | 1.91 | 1.91 | 1.87% | 879,365 |
| Oct 5, 2026 | 1.89 | 1.89 | 1.86 | 1.87 | 1.87 | -0.80% | 618,184 |
| Oct 2, 2026 | 1.92 | 1.93 | 1.88 | 1.89 | 1.89 | -1.31% | 630,263 |
| Oct 1, 2026 | 1.95 | 1.96 | 1.91 | 1.91 | 1.91 | -2.55% | 614,309 |
| Sep 30, 2026 | 1.89 | 1.97 | 1.89 | 1.96 | 1.96 | 3.43% | 1,319,036 |
| Sep 29, 2026 | 1.93 | 1.93 | 1.89 | 1.90 | 1.90 | -0.30% | 781,582 |
| Sep 28, 2026 | 1.94 | 1.94 | 1.92 | 1.93 | 1.90 | 0.52% | 306,512 |
| Sep 25, 2026 | 1.94 | 1.95 | 1.92 | 1.92 | 1.89 | -1.29% | 794,381 |
| Sep 24, 2026 | 1.94 | 1.95 | 1.94 | 1.95 | 1.92 | -0.51% | 602,794 |
| Sep 23, 2026 | 1.95 | 1.96 | 1.94 | 1.96 | 1.93 | 0.26% | 327,347 |
| Sep 22, 2026 | 1.95 | 1.96 | 1.94 | 1.95 | 1.92 | 0.52% | 423,274 |
| Sep 21, 2026 | 1.93 | 1.96 | 1.93 | 1.94 | 1.91 | - | 514,491 |
| Sep 18, 2026 | 1.96 | 1.96 | 1.94 | 1.94 | 1.91 | -0.77% | 682,304 |
| Sep 17, 2026 | 1.96 | 1.97 | 1.94 | 1.96 | 1.93 | 0.26% | 304,927 |
| Sep 16, 2026 | 1.96 | 1.97 | 1.94 | 1.95 | 1.92 | -0.26% | 688,021 |
| Sep 15, 2026 | 1.97 | 1.97 | 1.95 | 1.96 | 1.93 | - | 700,532 |
| Sep 14, 2026 | 1.95 | 1.98 | 1.95 | 1.96 | 1.93 | 0.51% | 466,277 |
| Sep 11, 2026 | 1.96 | 1.96 | 1.94 | 1.95 | 1.92 | -0.26% | 493,789 |
| Sep 10, 2026 | 1.96 | 1.97 | 1.94 | 1.95 | 1.92 | -0.51% | 480,462 |
| Sep 9, 2026 | 2.00 | 2.01 | 1.96 | 1.96 | 1.93 | -2.00% | 690,064 |
| Sep 8, 2026 | 2.00 | 2.01 | 1.99 | 2.00 | 1.97 | - | 358,785 |
| Sep 7, 2026 | 1.99 | 2.00 | 1.98 | 2.00 | 1.97 | 1.27% | 635,566 |
| Sep 4, 2026 | 1.96 | 1.99 | 1.95 | 1.98 | 1.94 | 1.02% | 527,598 |
| Sep 3, 2026 | 1.96 | 1.97 | 1.95 | 1.96 | 1.93 | -0.26% | 515,920 |
| Sep 2, 2026 | 1.95 | 1.98 | 1.94 | 1.96 | 1.93 | 0.77% | 896,262 |
| Sep 1, 2026 | 1.94 | 1.97 | 1.92 | 1.95 | 1.92 | - | 830,498 |
| Aug 31, 2026 | 1.93 | 1.96 | 1.93 | 1.95 | 1.92 | 1.04% | 793,862 |
| Aug 28, 2026 | 1.95 | 1.96 | 1.92 | 1.93 | 1.90 | -0.26% | 985,553 |
| Aug 27, 2026 | 1.97 | 1.97 | 1.93 | 1.93 | 1.90 | -1.28% | 1,471,171 |
| Aug 26, 2026 | 1.98 | 1.99 | 1.96 | 1.96 | 1.93 | 0.26% | 914,741 |
| Aug 25, 2026 | 2.00 | 2.02 | 1.93 | 1.95 | 1.92 | -3.47% | 1,723,416 |
| Aug 24, 2026 | 2.05 | 2.07 | 2.00 | 2.02 | 1.99 | -3.35% | 944,562 |
| Aug 21, 2026 | 2.13 | 2.20 | 2.06 | 2.09 | 2.06 | -3.24% | 707,027 |
| Aug 20, 2026 | 2.16 | 2.16 | 2.13 | 2.16 | 2.13 | 0.47% | 210,013 |
| Aug 19, 2026 | 2.18 | 2.18 | 2.13 | 2.15 | 2.12 | -1.38% | 226,323 |