Rural Funds Group (ASX:RFF)
Australia
· Delayed Price · Currency is AUD 1.965
+0.025 (1.29%)
Sep 26, 2025, 4:10 PM AEST
Rural Funds Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.95 | 1.97 | 1.94 | 1.97 | 1.97 | 1.55% | 350,215 |
| Sep 25, 2025 | 1.94 | 1.95 | 1.93 | 1.94 | 1.94 | -0.51% | 574,215 |
| Sep 24, 2025 | 1.96 | 1.97 | 1.94 | 1.95 | 1.95 | -0.51% | 560,664 |
| Sep 23, 2025 | 1.98 | 1.98 | 1.95 | 1.96 | 1.96 | -1.01% | 534,192 |
| Sep 22, 2025 | 2.01 | 2.01 | 1.97 | 1.98 | 1.98 | -1.49% | 468,334 |
| Sep 19, 2025 | 1.98 | 2.01 | 1.97 | 2.01 | 2.01 | 2.03% | 1,371,773 |
| Sep 18, 2025 | 1.98 | 1.98 | 1.94 | 1.97 | 1.97 | -0.51% | 519,015 |
| Sep 17, 2025 | 1.95 | 2.03 | 1.94 | 1.98 | 1.98 | 2.59% | 1,418,191 |
| Sep 16, 2025 | 1.92 | 1.95 | 1.91 | 1.93 | 1.93 | 0.52% | 722,299 |
| Sep 15, 2025 | 1.90 | 1.92 | 1.89 | 1.92 | 1.92 | 1.05% | 508,413 |
| Sep 12, 2025 | 1.89 | 1.91 | 1.89 | 1.90 | 1.90 | 0.53% | 402,788 |
| Sep 11, 2025 | 1.88 | 1.91 | 1.88 | 1.89 | 1.89 | 0.53% | 437,964 |
| Sep 10, 2025 | 1.88 | 1.89 | 1.86 | 1.88 | 1.88 | - | 578,949 |
| Sep 9, 2025 | 1.91 | 1.91 | 1.88 | 1.88 | 1.88 | -1.57% | 513,210 |
| Sep 8, 2025 | 1.91 | 1.92 | 1.89 | 1.91 | 1.91 | - | 565,227 |
| Sep 5, 2025 | 1.92 | 1.93 | 1.91 | 1.91 | 1.91 | -0.52% | 445,165 |
| Sep 4, 2025 | 1.92 | 1.93 | 1.91 | 1.92 | 1.92 | 0.52% | 450,329 |
| Sep 3, 2025 | 1.96 | 1.97 | 1.91 | 1.91 | 1.91 | -2.55% | 629,091 |
| Sep 2, 2025 | 1.97 | 1.97 | 1.95 | 1.96 | 1.96 | -0.51% | 714,817 |
| Sep 1, 2025 | 1.95 | 1.97 | 1.93 | 1.97 | 1.97 | 1.03% | 523,753 |
| Aug 29, 2025 | 1.95 | 1.97 | 1.93 | 1.95 | 1.95 | -0.51% | 487,132 |
| Aug 28, 2025 | 1.93 | 1.97 | 1.92 | 1.96 | 1.96 | 1.03% | 813,629 |
| Aug 27, 2025 | 1.95 | 1.96 | 1.93 | 1.94 | 1.94 | - | 474,516 |
| Aug 26, 2025 | 1.96 | 1.97 | 1.94 | 1.94 | 1.94 | -1.02% | 444,519 |
| Aug 25, 2025 | 1.99 | 2.00 | 1.95 | 1.96 | 1.96 | -0.51% | 842,139 |
| Aug 22, 2025 | 1.94 | 1.98 | 1.93 | 1.97 | 1.97 | 1.03% | 766,109 |
| Aug 21, 2025 | 1.94 | 1.97 | 1.92 | 1.95 | 1.95 | 1.56% | 780,448 |
| Aug 20, 2025 | 1.91 | 1.93 | 1.90 | 1.92 | 1.92 | 0.52% | 333,302 |
| Aug 19, 2025 | 1.94 | 1.94 | 1.91 | 1.91 | 1.91 | -1.04% | 450,217 |
| Aug 18, 2025 | 1.94 | 1.94 | 1.91 | 1.93 | 1.93 | - | 575,967 |
| Aug 15, 2025 | 1.93 | 1.96 | 1.93 | 1.93 | 1.93 | - | 996,240 |
| Aug 14, 2025 | 1.89 | 1.93 | 1.88 | 1.93 | 1.93 | 3.21% | 691,342 |
| Aug 13, 2025 | 1.88 | 1.90 | 1.87 | 1.87 | 1.87 | - | 358,272 |
| Aug 12, 2025 | 1.88 | 1.90 | 1.87 | 1.87 | 1.87 | -0.53% | 444,715 |
| Aug 11, 2025 | 1.86 | 1.89 | 1.85 | 1.88 | 1.88 | 1.62% | 583,547 |
| Aug 8, 2025 | 1.84 | 1.86 | 1.83 | 1.85 | 1.85 | 0.54% | 1,086,456 |
| Aug 7, 2025 | 1.83 | 1.84 | 1.82 | 1.84 | 1.84 | 0.55% | 249,686 |
| Aug 6, 2025 | 1.81 | 1.84 | 1.81 | 1.83 | 1.83 | 0.55% | 569,356 |
| Aug 5, 2025 | 1.80 | 1.83 | 1.80 | 1.82 | 1.82 | 1.11% | 450,493 |
| Aug 4, 2025 | 1.81 | 1.82 | 1.80 | 1.80 | 1.80 | - | 335,589 |
| Aug 1, 2025 | 1.82 | 1.82 | 1.79 | 1.80 | 1.80 | -1.10% | 540,237 |
| Jul 31, 2025 | 1.82 | 1.83 | 1.81 | 1.82 | 1.82 | - | 530,958 |
| Jul 30, 2025 | 1.80 | 1.83 | 1.79 | 1.82 | 1.82 | 0.55% | 741,296 |
| Jul 29, 2025 | 1.81 | 1.82 | 1.79 | 1.81 | 1.81 | - | 567,715 |
| Jul 28, 2025 | 1.83 | 1.83 | 1.80 | 1.81 | 1.81 | -0.55% | 756,524 |
| Jul 25, 2025 | 1.84 | 1.84 | 1.82 | 1.82 | 1.82 | -0.55% | 422,891 |
| Jul 24, 2025 | 1.84 | 1.85 | 1.83 | 1.83 | 1.83 | -0.54% | 580,404 |
| Jul 23, 2025 | 1.85 | 1.86 | 1.83 | 1.84 | 1.84 | - | 369,655 |
| Jul 22, 2025 | 1.84 | 1.85 | 1.83 | 1.84 | 1.84 | 0.55% | 450,056 |
| Jul 21, 2025 | 1.85 | 1.85 | 1.83 | 1.83 | 1.83 | -1.08% | 591,935 |