Rent.com.au Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 1, 2025	0.06	0.06	0.06	0.06	0.06	-1.75%	1,556,211
Nov 28, 2025	0.06	0.06	0.05	0.06	0.06	5.56%	868,588
Nov 27, 2025	0.05	0.06	0.05	0.05	0.05	8.00%	2,324,269
Nov 26, 2025	0.05	0.05	0.05	0.05	0.05	-	8,015,238
Nov 25, 2025	0.05	0.05	0.05	0.05	0.05	-	1,340,662
Nov 24, 2025	0.05	0.05	0.05	0.05	0.05	-	123,356,100
Nov 21, 2025	0.05	0.05	0.05	0.05	0.05	4.17%	706,184
Nov 20, 2025	0.05	0.05	0.05	0.05	0.05	-	1,120,231
Nov 19, 2025	0.05	0.05	0.05	0.05	0.05	2.13%	928,723
Nov 18, 2025	0.05	0.05	0.05	0.05	0.05	-	1,235,284
Nov 17, 2025	0.05	0.05	0.05	0.05	0.05	4.44%	217,838
Nov 14, 2025	0.04	0.05	0.04	0.05	0.05	2.27%	461,930
Nov 13, 2025	0.04	0.05	0.04	0.04	0.04	2.33%	836,573
Nov 12, 2025	0.04	0.05	0.04	0.04	0.04	2.38%	1,023,995
Nov 11, 2025	0.04	0.04	0.04	0.04	0.04	-	1,333,399
Nov 10, 2025	0.04	0.04	0.04	0.04	0.04	-2.33%	43,236
Nov 7, 2025	0.05	0.05	0.04	0.04	0.04	-6.52%	326,493
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%	651,809
Oct 7, 2025	0.04	0.04	0.04	0.04	0.04	-	113,216
Oct 6, 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%	611,571
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