New Zealand Rural Land Company Limited (NZE:NZL)
New Zealand · Delayed Price · Currency is NZD 0.9150
+0.0050 (0.55%)
Apr 24, 2026, 11:18 AM NZST
NZE:NZL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | 286,663 |
| Apr 22, 2026 | 0.92 | 0.92 | 0.91 | 0.91 | 0.91 | 0.55% | 171,139 |
| Apr 21, 2026 | 0.92 | 0.92 | 0.91 | 0.91 | 0.91 | -1.09% | 251,592 |
| Apr 20, 2026 | 0.96 | 0.96 | 0.92 | 0.92 | 0.92 | -3.68% | 157,738 |
| Apr 17, 2026 | 0.94 | 0.95 | 0.94 | 0.95 | 0.95 | 1.60% | 251,015 |
| Apr 16, 2026 | 0.95 | 0.95 | 0.93 | 0.94 | 0.94 | - | 20,860 |
| Apr 15, 2026 | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | 0.54% | 93,930 |
| Apr 14, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 2.20% | 37,482 |
| Apr 13, 2026 | 0.93 | 0.93 | 0.91 | 0.91 | 0.91 | -1.09% | 138,999 |
| Apr 10, 2026 | 0.93 | 0.93 | 0.92 | 0.92 | 0.92 | -0.54% | 84,106 |
| Apr 9, 2026 | 0.95 | 0.95 | 0.92 | 0.93 | 0.93 | -1.60% | 104,898 |
| Apr 8, 2026 | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | - | 53,945 |
| Apr 7, 2026 | 0.93 | 0.94 | 0.92 | 0.94 | 0.94 | 2.17% | 204,688 |
| Apr 2, 2026 | 0.93 | 0.93 | 0.91 | 0.92 | 0.92 | -0.54% | 257,218 |
| Apr 1, 2026 | 0.99 | 0.99 | 0.93 | 0.93 | 0.93 | -1.60% | 53,316 |
| Mar 31, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | 110,224 |
| Mar 30, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -1.05% | 43,289 |
| Mar 27, 2026 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | -2.56% | 501,011 |
| Mar 26, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -0.51% | 37,376 |
| Mar 25, 2026 | 0.97 | 0.99 | 0.97 | 0.98 | 0.98 | 2.08% | 81,235 |
| Mar 24, 2026 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | -0.52% | 56,773 |
| Mar 23, 2026 | 0.97 | 0.99 | 0.97 | 0.97 | 0.97 | -1.53% | 18,122 |
| Mar 20, 2026 | 0.98 | 1.00 | 0.98 | 0.98 | 0.95 | -2.00% | 131,757 |
| Mar 19, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 0.97 | -0.99% | 6,392 |
| Mar 18, 2026 | 1.01 | 1.01 | 1.00 | 1.01 | 0.98 | - | 38,017 |
| Mar 17, 2026 | 1.01 | 1.01 | 1.00 | 1.01 | 0.98 | 1.00% | 12,861 |
| Mar 16, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 0.97 | - | 5,214 |
| Mar 13, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 0.97 | - | 12,856 |
| Mar 12, 2026 | 1.00 | 1.00 | 0.98 | 1.00 | 0.97 | - | 72,672 |
| Mar 11, 2026 | 1.03 | 1.03 | 1.00 | 1.00 | 0.97 | - | 71,848 |
| Mar 10, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 0.97 | - | 1,724 |
| Mar 9, 2026 | 1.05 | 1.05 | 1.00 | 1.00 | 0.97 | -3.85% | 17,483 |
| Mar 6, 2026 | 1.04 | 1.04 | 1.03 | 1.04 | 1.01 | - | 5,934 |
| Mar 5, 2026 | 1.01 | 1.04 | 1.01 | 1.04 | 1.01 | 2.97% | 19,000 |
| Mar 4, 2026 | 1.04 | 1.04 | 1.01 | 1.01 | 0.98 | -1.94% | 14,496 |
| Mar 3, 2026 | 1.03 | 1.03 | 1.01 | 1.03 | 1.00 | - | 29,749 |
| Mar 2, 2026 | 1.04 | 1.04 | 1.03 | 1.03 | 1.00 | -0.48% | 7,998 |
| Feb 27, 2026 | 1.02 | 1.04 | 1.02 | 1.04 | 1.01 | 1.47% | 11,820 |
| Feb 26, 2026 | 1.02 | 1.02 | 1.00 | 1.02 | 0.99 | - | 19,158 |
| Feb 25, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 0.99 | 2.00% | 3,126 |
| Feb 24, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 0.97 | 1.01% | 3,017,355 |
| Feb 23, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.96 | - | 1,990 |
| Feb 20, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.96 | -1.00% | 178,546 |
| Feb 19, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 0.97 | 2.04% | 4,672 |
| Feb 18, 2026 | 1.00 | 1.00 | 0.98 | 0.98 | 0.95 | -2.00% | 438,049 |
| Feb 17, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 0.97 | 1.01% | 125,757 |
| Feb 16, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.96 | - | 2,621 |
| Feb 13, 2026 | 0.99 | 0.99 | 0.98 | 0.99 | 0.96 | - | 55,438 |
| Feb 12, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.96 | -1.00% | 54,438 |
| Feb 11, 2026 | 1.02 | 1.02 | 1.00 | 1.00 | 0.97 | -1.96% | 186,905 |