New Zealand Rural Land Company Limited (NZE:NZL)
New Zealand · Delayed Price · Currency is NZD 1.130
-0.015 (-1.33%)
Oct 29, 2025, 2:56 PM NZST
NZE:NZL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 1.13 | 1.13 | 1.12 | 1.13 | 1.13 | - | 30,268 |
| Oct 24, 2025 | 1.15 | 1.15 | 1.13 | 1.13 | 1.13 | - | 593,973 |
| Oct 23, 2025 | 1.10 | 1.15 | 1.10 | 1.13 | 1.13 | 2.73% | 157,765 |
| Oct 22, 2025 | 1.09 | 1.12 | 1.09 | 1.10 | 1.10 | 1.85% | 183,638 |
| Oct 21, 2025 | 1.06 | 1.14 | 1.06 | 1.08 | 1.08 | 0.93% | 136,660 |
| Oct 20, 2025 | 1.04 | 1.08 | 1.04 | 1.07 | 1.07 | 2.88% | 256,955 |
| Oct 17, 2025 | 1.03 | 1.04 | 1.02 | 1.04 | 1.04 | 0.97% | 327,366 |
| Oct 16, 2025 | 1.03 | 1.04 | 1.03 | 1.03 | 1.03 | - | 400,818 |
| Oct 15, 2025 | 1.03 | 1.04 | 1.02 | 1.03 | 1.03 | - | 101,755 |
| Oct 14, 2025 | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | - | 48,065 |
| Oct 13, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -1.90% | 95,702 |
| Oct 10, 2025 | 1.06 | 1.07 | 1.05 | 1.05 | 1.05 | -0.94% | 79,525 |
| Oct 9, 2025 | 1.06 | 1.06 | 1.04 | 1.06 | 1.06 | - | 23,023 |
| Oct 8, 2025 | 1.06 | 1.06 | 1.03 | 1.06 | 1.06 | - | 80,765 |
| Oct 7, 2025 | 1.04 | 1.06 | 1.04 | 1.06 | 1.06 | 2.91% | 68,149 |
| Oct 6, 2025 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -0.96% | 11,235 |
| 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 |