Rent.com.au Limited (ASX:RNT)
Australia · Delayed Price · Currency is AUD 0.0370
-0.0010 (-2.63%)
Aug 29, 2025, 3:38 PM AEST
Rent.com.au Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.63% | 654,811 |
| Aug 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.56% | 754,544 |
| Aug 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.70% | 815,431 |
| Aug 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -7.50% | 540,681 |
| Aug 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 8.11% | 673,363 |
| Aug 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 41,080 |
| Aug 22, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 5.71% | 6,107,205 |
| Aug 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 167,874 |
| Aug 20, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -5.41% | 177,784 |
| Aug 19, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.78% | 629,840 |
| Aug 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.26% | 78,053 |
| Aug 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 709,739 |
| Aug 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.56% | 278,853 |
| Aug 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.63% | 197,066 |
| Aug 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.00% | 1,994,280 |
| Aug 11, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 11.11% | 1,124,850 |
| Aug 8, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 2,417,455 |
| Aug 7, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 9.09% | 5,223,332 |
| Aug 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.13% | 1,325,582 |
| Aug 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 28.00% | 3,294,351 |
| Aug 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.85% | 215,193 |
| Aug 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.00% | 36,306 |
| Aug 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 120,000 |
| Jul 31, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 155,916 |
| Jul 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 177,699 |
| Jul 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Jul 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,829,741 |
| Jul 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.85% | 3,226,148 |
| Jul 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.00% | 451,576 |
| Jul 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.85% | 1,687,048 |
| Jul 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.70% | 78,355 |
| Jul 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 73 |
| Jul 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 73 |
| Jul 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 107,523 |
| Jul 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.57% | 265,592 |
| Jul 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 10,500 |
| Jul 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.70% | 192,311 |
| Jul 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 9,900 |
| Jul 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.90% | 75,186 |
| Jul 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.33% | 40,383 |
| Jul 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.25% | 202,490 |
| Jul 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.03% | 162,558 |
| Jul 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 13.79% | 1,460,257 |
| Jul 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 11.97% | 210,025 |
| Jul 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 93,592 |
| Jul 2, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 983,645 |
| Jul 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.17% | 1,659,021 |
| Jun 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 5,300 |
| Jun 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 7.72% | 562,152 |
| Jun 26, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 288,972 |