Skip to main content
logo
Rent.com.au Limited (ASX:RNT)
Australia flag Australia · Delayed Price · Currency is AUD
0.0490
+0.0010 (2.08%)
Mar 18, 2026, 2:30 PM AEST

Rent.com.au Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 18, 20260.050.050.050.050.052.08%299,535
Mar 17, 20260.050.050.050.050.05-4.00%103,237
Mar 16, 20260.050.050.050.050.05-780,450
Mar 13, 20260.050.050.050.050.052.04%171,743
Mar 12, 20260.050.050.050.050.05-481,860
Mar 11, 20260.050.050.050.050.05-3.92%14,126
Mar 10, 20260.050.060.050.050.052.00%1,648,324
Mar 9, 20260.050.050.050.050.05-762,598
Mar 6, 20260.050.050.050.050.05-3.85%266,613
Mar 5, 20260.060.060.050.050.056.12%50,566
Mar 3, 20260.050.050.050.050.05-2.00%1,041,794
Mar 2, 20260.050.050.050.050.05-799,531
Feb 27, 20260.050.050.050.050.05-5.66%509,159
Feb 26, 20260.050.050.050.050.058.16%2,297,194
Feb 25, 20260.050.050.050.050.05-5.77%21,420
Feb 24, 20260.050.050.050.050.056.12%53,756
Feb 23, 20260.050.050.050.050.05-2.00%635,120
Feb 20, 20260.050.050.050.050.05-479,523
Feb 19, 20260.050.050.050.050.054.17%1,206,187
Feb 18, 20260.050.050.050.050.052.13%312,449
Feb 17, 20260.050.050.050.050.05-2.08%117,138
Feb 16, 20260.050.050.050.050.05-115,846
Feb 13, 20260.050.050.050.050.05-2.04%662,440
Feb 12, 20260.050.050.050.050.052.08%5,000
Feb 11, 20260.050.050.050.050.05-2.04%994,394
Feb 10, 20260.050.050.050.050.05-3.92%509,429
Feb 9, 20260.050.050.050.050.056.25%35,423
Feb 6, 20260.050.050.050.050.05-2.04%851,004
Feb 5, 20260.050.050.050.050.05-80,423
Feb 4, 20260.050.050.050.050.05-5.77%398,002
Feb 3, 20260.050.050.050.050.056.12%307,119
Feb 2, 20260.050.050.050.050.05-3.92%381,011
Jan 30, 20260.050.050.050.050.05-3.77%828,341
Jan 29, 20260.050.050.050.050.053.92%1,349,911
Jan 28, 20260.050.050.050.050.05-309,208
Jan 27, 20260.050.050.050.050.056.25%616,519
Jan 23, 20260.050.050.050.050.05-4.00%231,451
Jan 22, 20260.050.050.050.050.05-3.85%389,106
Jan 21, 20260.050.050.050.050.05-3.70%395,306
Jan 20, 20260.050.060.050.050.0512.50%1,740,745
Jan 19, 20260.050.050.050.050.05-7.69%20,278
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