BetaShares Legg Mason Real Income Fund (Managed Fund) (ASX:RINC)
Australia · Delayed Price · Currency is AUD 8.89
0.00 (0.00%)
Feb 4, 2025, 4:10 PM AEST
ASX:RINC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2025 | 9.00 | 9.00 | 8.89 | 8.89 | 8.89 | -0.67% | 61,248 |
| Feb 3, 2025 | 9.01 | 9.01 | 8.94 | 8.95 | 8.95 | -1.00% | 53,714 |
| Jan 31, 2025 | 9.04 | 9.08 | 9.03 | 9.04 | 9.04 | 0.56% | 103,223 |
| Jan 30, 2025 | 8.99 | 9.01 | 8.97 | 8.99 | 8.99 | -0.44% | 63,673 |
| Jan 29, 2025 | 9.01 | 9.07 | 9.01 | 9.03 | 9.03 | 0.78% | 11,340 |
| Jan 28, 2025 | 8.95 | 8.98 | 8.95 | 8.96 | 8.96 | -0.55% | 22,711 |
| Jan 24, 2025 | 8.99 | 9.04 | 8.99 | 9.01 | 9.01 | 0.45% | 17,817 |
| Jan 23, 2025 | 9.02 | 9.03 | 8.97 | 8.97 | 8.97 | -0.55% | 44,288 |
| Jan 22, 2025 | 9.03 | 9.07 | 9.02 | 9.02 | 9.02 | -0.33% | 49,317 |
| Jan 21, 2025 | 9.04 | 9.09 | 9.03 | 9.05 | 9.05 | 0.11% | 39,822 |
| Jan 20, 2025 | 8.99 | 9.08 | 8.99 | 9.04 | 9.04 | - | 55,286 |
| Jan 17, 2025 | 9.02 | 9.10 | 9.02 | 9.04 | 9.04 | 0.44% | 69,319 |
| Jan 16, 2025 | 8.95 | 9.02 | 8.95 | 9.00 | 9.00 | 1.01% | 107,272 |
| Jan 15, 2025 | 8.87 | 8.95 | 8.87 | 8.91 | 8.91 | 0.45% | 166,571 |
| Jan 14, 2025 | 8.83 | 8.87 | 8.82 | 8.87 | 8.87 | 0.34% | 70,851 |
| Jan 13, 2025 | 8.87 | 8.88 | 8.81 | 8.84 | 8.84 | -0.90% | 57,305 |
| Jan 10, 2025 | 8.91 | 8.95 | 8.90 | 8.92 | 8.92 | - | 134,734 |
| Jan 9, 2025 | 8.93 | 8.95 | 8.91 | 8.92 | 8.92 | -0.11% | 43,182 |
| Jan 8, 2025 | 8.97 | 8.99 | 8.93 | 8.93 | 8.93 | -0.67% | 83,707 |
| Jan 7, 2025 | 9.00 | 9.03 | 8.98 | 8.99 | 8.99 | -0.55% | 76,725 |
| Jan 6, 2025 | 9.02 | 9.07 | 9.02 | 9.04 | 9.04 | 0.22% | 28,163 |
| Jan 3, 2025 | 8.99 | 9.03 | 8.99 | 9.02 | 9.02 | 0.67% | 38,973 |
| Jan 2, 2025 | 8.96 | 8.99 | 8.95 | 8.96 | 8.96 | -0.11% | 9,799 |
| Dec 31, 2024 | 8.98 | 8.98 | 8.97 | 8.97 | 8.97 | -0.66% | 13,983 |
| Dec 30, 2024 | 8.99 | 9.03 | 8.99 | 9.03 | 9.03 | 0.33% | 9,679 |
| Dec 27, 2024 | 8.96 | 9.00 | 8.96 | 9.00 | 9.00 | 0.33% | 29,865 |
| Dec 24, 2024 | 8.92 | 8.97 | 8.92 | 8.97 | 8.97 | 0.67% | 7,771 |
| Dec 23, 2024 | 8.81 | 8.91 | 8.81 | 8.91 | 8.91 | 1.37% | 50,844 |
| Dec 20, 2024 | 8.80 | 8.83 | 8.79 | 8.79 | 8.79 | -0.11% | 57,021 |
| Dec 19, 2024 | 8.83 | 8.83 | 8.77 | 8.80 | 8.80 | -1.12% | 111,289 |
| Dec 18, 2024 | 8.83 | 8.96 | 8.83 | 8.90 | 8.90 | 0.45% | 99,794 |
| Dec 17, 2024 | 8.80 | 8.87 | 8.79 | 8.86 | 8.86 | 0.11% | 144,951 |
| Dec 16, 2024 | 8.85 | 8.88 | 8.82 | 8.85 | 8.85 | -0.78% | 94,364 |
| Dec 13, 2024 | 8.92 | 8.93 | 8.90 | 8.92 | 8.92 | - | 116,459 |
| Dec 12, 2024 | 8.99 | 8.99 | 8.91 | 8.92 | 8.92 | - | 15,082 |
| Dec 11, 2024 | 8.90 | 8.95 | 8.90 | 8.92 | 8.92 | -0.11% | 1,281 |
| Dec 10, 2024 | 8.95 | 8.95 | 8.90 | 8.93 | 8.93 | -0.89% | 9,024 |
| Dec 9, 2024 | 9.05 | 9.05 | 8.98 | 9.01 | 9.01 | -0.66% | 13,333 |
| Dec 6, 2024 | 9.07 | 9.12 | 9.07 | 9.07 | 9.07 | 0.22% | 19,840 |
| Dec 5, 2024 | 9.10 | 9.14 | 9.05 | 9.05 | 9.05 | -0.44% | 14,761 |
| Dec 4, 2024 | 9.01 | 9.09 | 9.01 | 9.09 | 9.09 | -0.44% | 2,058 |
| Dec 3, 2024 | 9.13 | 9.17 | 9.12 | 9.13 | 9.13 | - | 2,056 |
| Dec 2, 2024 | 9.17 | 9.21 | 9.13 | 9.13 | 9.13 | -0.11% | 2,765 |
| Nov 29, 2024 | 9.21 | 9.21 | 9.14 | 9.14 | 9.14 | -0.98% | 24,165 |
| Nov 28, 2024 | 9.22 | 9.23 | 9.22 | 9.23 | 9.23 | 0.87% | 22,566 |
| Nov 27, 2024 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 0.33% | 1,929 |
| Nov 26, 2024 | 9.13 | 9.18 | 9.12 | 9.12 | 9.12 | 0.22% | 33,849 |
| Nov 25, 2024 | 9.04 | 9.13 | 9.04 | 9.10 | 9.10 | 0.89% | 2,312 |
| Nov 22, 2024 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | 0.78% | 9,752 |
| Nov 21, 2024 | 9.00 | 9.00 | 8.95 | 8.95 | 8.95 | - | 655 |