New Zealand Rural Land Company Limited (NZE:NZL)
New Zealand · Delayed Price · Currency is NZD 0.9200
+0.0200 (2.22%)
May 14, 2026, 5:07 PM NZST
NZE:NZL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 0.90 | 0.92 | 0.90 | 0.92 | - | 1.67% | 14,874 |
| May 13, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 0.56% | 88,470 |
| May 12, 2026 | 0.91 | 0.91 | 0.90 | 0.90 | 0.90 | -0.56% | 539,401 |
| May 11, 2026 | 0.93 | 0.93 | 0.90 | 0.90 | 0.90 | -2.17% | 261,764 |
| May 8, 2026 | 0.93 | 0.95 | 0.92 | 0.92 | 0.92 | - | 45,788 |
| May 7, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 1.10% | 67,490 |
| May 6, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | 654,841 |
| May 5, 2026 | 0.90 | 0.91 | 0.90 | 0.91 | 0.91 | - | 1,310,188 |
| May 4, 2026 | 0.91 | 0.92 | 0.91 | 0.91 | 0.91 | 0.55% | 115,867 |
| May 1, 2026 | 0.91 | 0.93 | 0.91 | 0.91 | 0.91 | -0.55% | 170,209 |
| Apr 30, 2026 | 0.92 | 0.92 | 0.90 | 0.91 | 0.91 | 0.55% | 14,211 |
| Apr 29, 2026 | 0.92 | 0.92 | 0.90 | 0.91 | 0.91 | -1.63% | 491,858 |
| Apr 28, 2026 | 0.92 | 0.94 | 0.92 | 0.92 | 0.92 | - | 407,748 |
| Apr 24, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 1.10% | 45,260 |
| 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 |