New Zealand Rural Land Company Limited (NZE:NZL)
New Zealand · Delayed Price · Currency is NZD 1.075
+0.005 (0.47%)
At close: Nov 28, 2025
NZE:NZL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 27, 2025 | 1.10 | 1.10 | 1.07 | 1.07 | 1.07 | -2.73% | 18,670 |
| Nov 26, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -1.79% | 13,163 |
| Nov 25, 2025 | 1.08 | 1.12 | 1.08 | 1.12 | 1.12 | 3.70% | 55,931 |
| Nov 24, 2025 | 1.07 | 1.08 | 1.06 | 1.08 | 1.08 | 0.93% | 35,452 |
| Nov 21, 2025 | 1.10 | 1.10 | 1.07 | 1.07 | 1.07 | -1.38% | 10,350 |
| Nov 20, 2025 | 1.10 | 1.10 | 1.09 | 1.09 | 1.09 | -0.46% | 420,229 |
| Nov 19, 2025 | 1.08 | 1.09 | 1.08 | 1.09 | 1.09 | - | 56,043 |
| Nov 18, 2025 | 1.07 | 1.10 | 1.07 | 1.09 | 1.09 | 1.87% | 29,839 |
| Nov 17, 2025 | 1.07 | 1.08 | 1.07 | 1.07 | 1.07 | -0.47% | 152,834 |
| Nov 14, 2025 | 1.10 | 1.11 | 1.07 | 1.08 | 1.08 | -2.27% | 112,359 |
| Nov 13, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 32,025 |
| Nov 12, 2025 | 1.11 | 1.11 | 1.10 | 1.10 | 1.10 | - | 28,560 |
| Nov 11, 2025 | 1.12 | 1.12 | 1.10 | 1.10 | 1.10 | -1.35% | 57,843 |
| Nov 10, 2025 | 1.12 | 1.12 | 1.10 | 1.12 | 1.12 | 0.45% | 49,946 |
| Nov 7, 2025 | 1.10 | 1.11 | 1.10 | 1.11 | 1.11 | - | 29,251 |
| Nov 6, 2025 | 1.10 | 1.11 | 1.10 | 1.11 | 1.11 | 0.91% | 15,385 |
| Nov 5, 2025 | 1.11 | 1.12 | 1.10 | 1.10 | 1.10 | -1.79% | 54,074 |
| Nov 4, 2025 | 1.11 | 1.12 | 1.11 | 1.12 | 1.12 | - | 14,868 |
| Nov 3, 2025 | 1.12 | 1.12 | 1.11 | 1.12 | 1.12 | 0.90% | 5,182 |
| Oct 31, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | 130,338 |
| Oct 30, 2025 | 1.13 | 1.13 | 1.10 | 1.11 | 1.11 | -1.77% | 53,059 |
| Oct 29, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | 85,932 |
| 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 | -0.48% | 48,065 |
| Oct 13, 2025 | 1.04 | 1.04 | 1.03 | 1.04 | 1.04 | -1.43% | 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 | 2.46% | 81,475 |
| Sep 30, 2025 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | 2.01% | 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 |