New Zealand Rural Land Company Limited (NZE:NZL)
New Zealand · Delayed Price · Currency is NZD 1.050
+0.035 (3.45%)
At close: Dec 19, 2025
NZE:NZL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 4, 2025 | 1.07 | 1.08 | 1.06 | 1.08 | 1.08 | 1.42% | 102,385 |
| Dec 3, 2025 | 1.08 | 1.08 | 1.06 | 1.06 | 1.06 | -0.93% | 85,347 |
| Dec 2, 2025 | 1.06 | 1.08 | 1.06 | 1.07 | 1.07 | 0.47% | 37,172 |
| Dec 1, 2025 | 1.09 | 1.09 | 1.07 | 1.07 | 1.07 | -0.93% | 57,771 |
| Nov 28, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 0.47% | 12,382 |
| 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 |