Skip to main content
logo
Rent.com.au Limited (ASX:RNT)
Australia flag Australia · Delayed Price · Currency is AUD
0.0520
+0.0030 (6.12%)
At close: Jan 16, 2026

Rent.com.au Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 16, 20260.050.060.050.050.056.12%490,666
Jan 15, 20260.050.050.050.050.052.08%14,082
Jan 14, 20260.040.050.040.050.056.67%718,847
Jan 13, 20260.040.050.040.050.05-2.17%212,364
Jan 12, 20260.050.050.040.050.05-4.17%1,570,364
Jan 9, 20260.050.050.050.050.05-1,340,024
Jan 8, 20260.050.050.050.050.052.13%276,453
Jan 7, 20260.050.050.050.050.052.17%1,039,720
Jan 6, 20260.050.050.050.050.05-6.12%1,347,125
Jan 5, 20260.050.050.050.050.052.08%1,002
Jan 2, 20260.050.050.050.050.052.13%22,300
Dec 31, 20250.050.050.050.050.05-6.00%64,673
Dec 30, 20250.050.050.050.050.05-8,523
Dec 29, 20250.050.050.050.050.054.17%598,577
Dec 24, 20250.050.050.050.050.054.35%2,687
Dec 23, 20250.050.050.050.050.05-30,457
Dec 22, 20250.050.050.050.050.05-8.00%603,919
Dec 19, 20250.050.050.050.050.052.04%33,872
Dec 18, 20250.050.050.050.050.052.08%142,982
Dec 17, 20250.050.050.050.050.05-2.04%259,800
Dec 16, 20250.050.050.050.050.05-3.92%163,246
Dec 15, 20250.050.050.050.050.05-3.77%160,099
Dec 12, 20250.050.050.050.050.05-3.64%166,020
Dec 11, 20250.050.060.050.060.0614.58%1,038,574
Dec 10, 20250.050.050.050.050.05-5.88%433,891
Dec 9, 20250.050.050.050.050.05-3.77%107,736
Dec 8, 20250.060.060.050.050.05-3.64%76,550
Dec 5, 20250.050.060.050.060.06-5,449
Dec 4, 20250.060.060.060.060.06-111,633
Dec 3, 20250.060.060.060.060.06-5.17%878,398
Dec 2, 20250.060.060.060.060.063.57%302,747
Dec 1, 20250.060.060.060.060.06-1.75%1,556,211
Nov 28, 20250.060.060.050.060.065.56%868,588
Nov 27, 20250.050.060.050.050.058.00%2,324,269
Nov 26, 20250.050.050.050.050.05-8,015,238
Nov 25, 20250.050.050.050.050.05-1,340,662
Nov 24, 20250.050.050.050.050.05-123,356,100
Nov 21, 20250.050.050.050.050.054.17%706,184
Nov 20, 20250.050.050.050.050.05-1,120,231
Nov 19, 20250.050.050.050.050.052.13%928,723
Nov 18, 20250.050.050.050.050.05-1,235,284
Nov 17, 20250.050.050.050.050.054.44%217,838
Nov 14, 20250.040.050.040.050.052.27%461,930
Nov 13, 20250.040.050.040.040.042.33%836,573
Nov 12, 20250.040.050.040.040.042.38%1,023,995
Nov 11, 20250.040.040.040.040.04-1,333,399
Nov 10, 20250.040.040.040.040.04-2.33%43,236
Nov 7, 20250.050.050.040.040.04-6.52%326,493
Nov 6, 20250.050.050.040.050.054.55%325,958
Nov 5, 20250.050.050.040.040.04-6.38%720,944