Rent.com.au Limited (ASX:RNT)

Rent.com.au Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 21, 2026	0.07	0.07	0.07	0.07	-	-1.49%	871,425
Sep 18, 2026	0.07	0.07	0.07	0.07	0.07	1.52%	611,489
Sep 17, 2026	0.07	0.07	0.07	0.07	0.07	1.54%	1,656,758
Sep 16, 2026	0.07	0.07	0.07	0.07	0.07	-	627,009
Sep 15, 2026	0.06	0.07	0.06	0.07	0.07	3.17%	2,074,874
Sep 14, 2026	0.06	0.06	0.06	0.06	0.06	-	226,059
Sep 11, 2026	0.06	0.06	0.06	0.06	0.06	-	62,857
Sep 10, 2026	0.06	0.07	0.06	0.06	0.06	-1.56%	2,756
Sep 9, 2026	0.07	0.07	0.06	0.06	0.06	-5.88%	1,438,292
Sep 8, 2026	0.07	0.07	0.07	0.07	0.07	1.49%	279,093
Sep 7, 2026	0.07	0.07	0.07	0.07	0.07	3.08%	316,915
Sep 4, 2026	0.07	0.07	0.07	0.07	0.07	-2.99%	62,086
Sep 3, 2026	0.07	0.07	0.07	0.07	0.07	1.52%	18,899
Sep 2, 2026	0.07	0.07	0.07	0.07	0.07	1.54%	71,253
Sep 1, 2026	0.07	0.07	0.06	0.07	0.07	-	625,429
Aug 31, 2026	0.07	0.07	0.07	0.07	0.07	3.17%	397,592
Aug 28, 2026	0.06	0.06	0.06	0.06	0.06	-0.79%	178,502
Aug 27, 2026	0.06	0.06	0.06	0.06	0.06	2.42%	35,919
Aug 26, 2026	0.06	0.06	0.06	0.06	0.06	-1.59%	535,238
Aug 25, 2026	0.07	0.07	0.06	0.06	0.06	-1.56%	277,000
Aug 24, 2026	0.07	0.07	0.06	0.06	0.06	-1.54%	1,047,209
Aug 21, 2026	0.07	0.07	0.07	0.07	0.07	3.17%	407,610
Aug 20, 2026	0.07	0.07	0.06	0.06	0.06	-3.08%	154,454
Aug 19, 2026	0.07	0.07	0.07	0.07	0.07	-2.99%	151,718
Aug 18, 2026	0.07	0.07	0.06	0.07	0.07	1.52%	606,352
Aug 17, 2026	0.07	0.07	0.07	0.07	0.07	-1.49%	52,244
Aug 14, 2026	0.07	0.07	0.07	0.07	0.07	-1.47%	102,805
Aug 13, 2026	0.07	0.07	0.07	0.07	0.07	1.49%	328,260
Aug 12, 2026	0.07	0.07	0.07	0.07	0.07	-8.22%	315,431
Aug 11, 2026	0.07	0.07	0.07	0.07	0.07	7.35%	68,026
Aug 10, 2026	0.07	0.07	0.07	0.07	0.07	-2.86%	27,929
Aug 7, 2026	0.07	0.07	0.07	0.07	0.07	-2.78%	125,724
Aug 6, 2026	0.07	0.07	0.07	0.07	0.07	-2.70%	505
Aug 5, 2026	0.07	0.07	0.07	0.07	0.07	-1.33%	67,550
Aug 4, 2026	0.07	0.08	0.07	0.08	0.08	8.70%	713,949
Aug 3, 2026	0.07	0.07	0.07	0.07	0.07	-2.13%	78,292
Jul 31, 2026	0.07	0.07	0.07	0.07	0.07	0.71%	105,462
Jul 30, 2026	0.07	0.07	0.07	0.07	0.07	-	139,466
Jul 29, 2026	0.07	0.08	0.07	0.07	0.07	-2.78%	6,387,357
Jul 28, 2026	0.07	0.07	0.06	0.07	0.07	10.77%	2,496,754
Jul 27, 2026	0.06	0.07	0.06	0.07	0.07	-	141,748
Jul 24, 2026	0.06	0.07	0.06	0.07	0.07	1.56%	163,287
Jul 23, 2026	0.06	0.07	0.06	0.06	0.06	-1.54%	24,240
Jul 22, 2026	0.07	0.07	0.07	0.07	0.07	-	4,177
Jul 21, 2026	0.06	0.07	0.06	0.07	0.07	-1.52%	122,489
Jul 20, 2026	0.07	0.07	0.06	0.07	0.07	1.54%	249,947
Jul 17, 2026	0.07	0.07	0.06	0.07	0.07	-	88,579
Jul 16, 2026	0.07	0.07	0.07	0.07	0.07	-	4,397
Jul 15, 2026	0.07	0.07	0.07	0.07	0.07	-1.52%	16,388
Jul 14, 2026	0.07	0.07	0.07	0.07	0.07	-	258,096

Data Source: S&P Global Market Intelligence Last updated: Sep 21, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Sep 21, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.