Rent.com.au Limited (ASX:RNT)
Australia · Delayed Price · Currency is AUD 0.0430
-0.0030 (-6.52%)
Nov 7, 2025, 2:47 PM AEST
Rent.com.au Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 4.55% | 325,958 |
| Nov 5, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -6.38% | 720,944 |
| Nov 4, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -4.08% | 238,456 |
| Nov 3, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -2.00% | 949,072 |
| Oct 31, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 19.05% | 2,502,968 |
| Oct 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 2,414,921 |
| Oct 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 169,009 |
| Oct 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.33% | 230,027 |
| Oct 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 663,403 |
| Oct 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 7.50% | 1,151,871 |
| Oct 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 451,208 |
| Oct 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 144,152 |
| Oct 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 285,639 |
| Oct 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.26% | 2,288,932 |
| Oct 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.56% | 1,137,862 |
| Oct 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.88% | 392,336 |
| Oct 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.50% | 150,408 |
| Oct 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 8.11% | 118,864 |
| Oct 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -9.76% | 546,862 |
| Oct 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 404,206 |
| Oct 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 2,042,562 |
| Oct 8, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.38% | 2,042,562 |
| Oct 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 651,809 |
| Oct 6, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,380,694 |
| Oct 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.33% | 1,380,694 |
| Oct 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.38% | 2,933,906 |
| Oct 2, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 2.44% | 2,933,906 |
| Oct 1, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.38% | 1,386,430 |
| Sep 30, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -2.33% | 3,841,177 |
| Sep 29, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | 4.88% | 7,486,714 |
| Sep 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.38% | 1,105,421 |
| Sep 25, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -4.55% | 1,562,989 |
| Sep 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 7.32% | 7,486,745 |
| Sep 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.38% | 12,319 |
| Sep 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,308,748 |
| Sep 19, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,299,327 |
| Sep 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.33% | 233,272 |
| Sep 17, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 4.88% | 1,952,159 |
| Sep 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.65% | 482,118 |
| Sep 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 4.88% | 2,225,449 |
| Sep 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 298 |
| Sep 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.65% | 3,302,961 |
| Sep 11, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 4.88% | 1,502,456 |
| Sep 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.50% | 1,105,787 |
| Sep 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.26% | 869,039 |
| Sep 8, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.00% | 273,210 |
| Sep 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 100,000 |
| Sep 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 2,295,607 |
| Sep 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.41% | 150,456 |
| Sep 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 469,419 |