New Zealand Rural Land Company Limited (NZE:NZL)
New Zealand · Delayed Price · Currency is NZD 0.9900
-0.0100 (-1.00%)
At close: Feb 20, 2026
NZE:NZL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -1.00% | 178,546 |
| Feb 19, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 2.04% | 4,672 |
| Feb 18, 2026 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | -2.00% | 438,049 |
| Feb 17, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 1.01% | 125,757 |
| Feb 16, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 2,621 |
| Feb 13, 2026 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | - | 55,438 |
| Feb 12, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -1.00% | 54,438 |
| Feb 11, 2026 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -1.96% | 186,905 |
| Feb 10, 2026 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | - | 117,405 |
| Feb 9, 2026 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | - | 119,016 |
| Feb 5, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 105,968 |
| Feb 4, 2026 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | - | 313,612 |
| Feb 3, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | - | 25,623 |
| Feb 2, 2026 | 1.04 | 1.04 | 1.00 | 1.02 | 1.02 | -1.92% | 118,822 |
| Jan 30, 2026 | 1.06 | 1.06 | 1.04 | 1.04 | 1.04 | -1.89% | 77,267 |
| Jan 29, 2026 | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | -1.85% | 47,735 |
| Jan 28, 2026 | 1.09 | 1.09 | 1.08 | 1.08 | 1.08 | 0.47% | 16,648 |
| Jan 27, 2026 | 1.09 | 1.09 | 1.08 | 1.08 | 1.08 | - | 28,670 |
| Jan 26, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 0.94% | 17,151 |
| Jan 23, 2026 | 1.08 | 1.08 | 1.07 | 1.07 | 1.07 | -1.39% | 185,426 |
| Jan 22, 2026 | 1.07 | 1.08 | 1.07 | 1.08 | 1.08 | 1.41% | 2,209 |
| Jan 21, 2026 | 1.09 | 1.09 | 1.07 | 1.07 | 1.07 | -2.29% | 115,332 |
| Jan 20, 2026 | 1.11 | 1.11 | 1.09 | 1.09 | 1.09 | -1.80% | 5,817 |
| Jan 19, 2026 | 1.10 | 1.11 | 1.10 | 1.11 | 1.11 | 1.37% | 4,898 |
| Jan 16, 2026 | 1.09 | 1.11 | 1.09 | 1.10 | 1.10 | 1.39% | 49,944 |
| Jan 15, 2026 | 1.10 | 1.10 | 1.08 | 1.08 | 1.08 | -1.82% | 107,092 |
| Jan 14, 2026 | 1.11 | 1.11 | 1.10 | 1.10 | 1.10 | -0.90% | 74,798 |
| Jan 13, 2026 | 1.12 | 1.12 | 1.11 | 1.11 | 1.11 | 0.91% | 45,647 |
| Jan 12, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 6,187 |
| Jan 9, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 1,469 |
| Jan 8, 2026 | 1.09 | 1.10 | 1.09 | 1.10 | 1.10 | 0.92% | 11,408 |
| Jan 7, 2026 | 1.09 | 1.09 | 1.08 | 1.09 | 1.09 | -0.91% | 30,282 |
| Jan 6, 2026 | 1.09 | 1.10 | 1.08 | 1.10 | 1.10 | 1.85% | 23,867 |
| Jan 5, 2026 | 1.09 | 1.09 | 1.08 | 1.08 | 1.08 | -0.92% | 5,307 |
| Dec 31, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 1.40% | 839 |
| Dec 30, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -1.38% | 289 |
| Dec 29, 2025 | 1.09 | 1.10 | 1.09 | 1.09 | 1.09 | - | 23,603 |
| Dec 23, 2025 | 1.08 | 1.09 | 1.07 | 1.09 | 1.09 | 0.93% | 46,569 |
| Dec 22, 2025 | 1.05 | 1.08 | 1.05 | 1.08 | 1.08 | 2.86% | 297,519 |
| Dec 19, 2025 | 1.03 | 1.05 | 1.03 | 1.05 | 1.05 | 3.45% | 283,464 |
| Dec 18, 2025 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | -1.46% | 263,086 |
| Dec 17, 2025 | 1.03 | 1.04 | 1.03 | 1.03 | 1.03 | - | 94,411 |
| Dec 16, 2025 | 1.03 | 1.04 | 1.03 | 1.03 | 1.03 | -0.96% | 57,131 |
| Dec 15, 2025 | 1.07 | 1.07 | 1.04 | 1.04 | 1.04 | -0.95% | 22,935 |
| Dec 12, 2025 | 1.05 | 1.06 | 1.05 | 1.05 | 1.05 | - | 101,811 |
| Dec 11, 2025 | 1.07 | 1.07 | 1.05 | 1.05 | 1.05 | -1.87% | 58,164 |
| Dec 10, 2025 | 1.08 | 1.09 | 1.07 | 1.07 | 1.07 | -0.93% | 36,302 |
| Dec 9, 2025 | 1.06 | 1.09 | 1.06 | 1.08 | 1.08 | -0.92% | 249,736 |
| Dec 8, 2025 | 1.10 | 1.10 | 1.08 | 1.09 | 1.09 | - | 434,350 |
| Dec 5, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 1.40% | 20,062 |