New Zealand Rural Land Company Limited (NZE:NZL)
New Zealand · Delayed Price · Currency is NZD 1.040
0.00 (0.00%)
Oct 3, 2025, 4:05 PM NZST
NZE:NZL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 1.02 | 1.04 | 1.02 | 1.04 | 1.04 | - | 74,267 |
| Oct 2, 2025 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | - | 7,946 |
| Oct 1, 2025 | 1.03 | 1.04 | 1.01 | 1.04 | 1.04 | 2.97% | 81,475 |
| Sep 30, 2025 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 1.51% | 14,495 |
| Sep 29, 2025 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -1.49% | 18,217 |
| Sep 26, 2025 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | -0.98% | 19,112 |
| Sep 25, 2025 | 1.00 | 1.03 | 1.00 | 1.02 | 1.02 | 3.03% | 22,419 |
| Sep 24, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 1.02% | 109 |
| Sep 23, 2025 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -1.01% | 45,597 |
| Sep 22, 2025 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | 1.02% | 22,042 |
| Sep 19, 2025 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | -1.01% | 33,798 |
| Sep 18, 2025 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | - | 149,400 |
| Sep 17, 2025 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | - | 131,126 |
| Sep 16, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 0.51% | 98,482 |
| Sep 15, 2025 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | - | 266,486 |
| Sep 14, 2025 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | -1.01% | 266,486 |
| Sep 12, 2025 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | 1.53% | 38,485 |
| Sep 11, 2025 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | -2.97% | 12,827 |
| Sep 10, 2025 | 1.01 | 1.01 | 0.99 | 1.01 | 0.99 | - | 72,447 |
| Sep 9, 2025 | 1.00 | 1.01 | 1.00 | 1.01 | 0.99 | 1.00% | 52,962 |
| Sep 8, 2025 | 1.04 | 1.05 | 1.00 | 1.00 | 0.98 | - | 14,031 |
| Sep 5, 2025 | 1.00 | 1.01 | 0.99 | 1.00 | 0.98 | 2.04% | 222,274 |
| Sep 4, 2025 | 0.98 | 0.99 | 0.97 | 0.98 | 0.96 | - | 29,700 |
| Sep 3, 2025 | 1.01 | 1.01 | 0.98 | 0.98 | 0.96 | -2.97% | 59,233 |
| Sep 2, 2025 | 1.01 | 1.01 | 1.00 | 1.01 | 0.99 | - | 58,213 |
| Sep 1, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 0.99 | -0.98% | 36,367 |
| Aug 29, 2025 | 1.03 | 1.03 | 1.01 | 1.02 | 1.00 | - | 80,372 |
| Aug 28, 2025 | 1.04 | 1.04 | 1.02 | 1.02 | 1.00 | - | 8,747 |
| Aug 27, 2025 | 1.04 | 1.04 | 1.02 | 1.02 | 1.00 | -0.97% | 84,648 |
| Aug 26, 2025 | 1.05 | 1.05 | 1.03 | 1.03 | 1.01 | -1.90% | 32,650 |
| Aug 25, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.03 | - | 5,784 |
| Aug 22, 2025 | 1.04 | 1.06 | 1.04 | 1.05 | 1.03 | 0.96% | 58,352 |
| Aug 21, 2025 | 1.04 | 1.06 | 1.04 | 1.04 | 1.02 | -1.89% | 29,109 |
| Aug 20, 2025 | 1.02 | 1.06 | 1.01 | 1.06 | 1.04 | 3.92% | 38,947 |
| Aug 19, 2025 | 1.03 | 1.04 | 1.02 | 1.02 | 1.00 | - | 33,996 |
| Aug 18, 2025 | 1.03 | 1.03 | 1.02 | 1.02 | 1.00 | - | 47,677 |
| Aug 15, 2025 | 1.01 | 1.02 | 1.01 | 1.02 | 1.00 | - | 4,480 |
| Aug 14, 2025 | 1.00 | 1.02 | 1.00 | 1.02 | 1.00 | 2.00% | 9,619 |
| Aug 13, 2025 | 1.01 | 1.01 | 1.00 | 1.00 | 0.98 | - | 23,042 |
| Aug 12, 2025 | 0.98 | 1.00 | 0.98 | 1.00 | 0.98 | 1.01% | 72,871 |
| Aug 11, 2025 | 0.99 | 0.99 | 0.98 | 0.99 | 0.97 | 1.02% | 207,946 |
| Aug 8, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.96 | - | 2,506,931 |
| Aug 7, 2025 | 1.00 | 1.00 | 0.98 | 0.98 | 0.96 | -2.00% | 44,567 |
| Aug 6, 2025 | 0.98 | 1.01 | 0.98 | 1.00 | 0.98 | 3.09% | 50,284 |
| Aug 5, 2025 | 0.96 | 0.98 | 0.96 | 0.97 | 0.95 | 4.30% | 101,842 |
| Aug 4, 2025 | 0.96 | 0.96 | 0.93 | 0.93 | 0.91 | - | 45,670 |
| Aug 1, 2025 | 0.95 | 0.95 | 0.93 | 0.93 | 0.91 | -1.06% | 1,100,356 |
| Jul 31, 2025 | 0.94 | 0.94 | 0.93 | 0.94 | 0.92 | 1.08% | 44,889 |
| Jul 30, 2025 | 0.94 | 0.94 | 0.93 | 0.93 | 0.91 | -1.06% | 72,069 |
| Jul 29, 2025 | 0.93 | 0.94 | 0.93 | 0.94 | 0.92 | 1.08% | 7,731 |