Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
Australia
ASX
Rural Funds Group (RFF)
Rural Funds Group (RFF) Historical

RFF Rural Funds Group

1.955

-0.03 (-1.51%)

Apr 16 2024 - Closed

Delayed by 20 minutes

RFF Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 15 2024	1.985	0.01	0.25%	1.98	1.99	1.965	846,878
Apr 12 2024	1.98	-0.02	-1.00%	2.01	2.01	1.98	343,522
Apr 11 2024	2.00	0.00	0.00%	2.00	2.01	1.95	795,627
Apr 10 2024	2.00	0.00	0.00%	2.02	2.03	1.98	909,215
Apr 09 2024	2.00	-0.05	-2.44%	2.05	2.06	2.00	638,271
Apr 08 2024	2.05	-0.02	-0.97%	2.08	2.08	2.05	316,554
Apr 05 2024	2.07	-0.01	-0.48%	2.07	2.08	2.06	377,106
Apr 04 2024	2.08	0.01	0.48%	2.06	2.08	2.05	176,624
Apr 03 2024	2.07	-0.02	-0.96%	2.10	2.10	2.04	1,022,294
Apr 02 2024	2.09	0.01	0.48%	2.09	2.10	2.07	423,543
Mar 28 2024	2.08	-0.01	-0.48%	2.09	2.13	2.07	760,252
Mar 27 2024	2.09	-0.02	-0.95%	2.09	2.09	2.06	474,087
Mar 26 2024	2.11	-0.01	-0.47%	2.12	2.12	2.10	399,774
Mar 25 2024	2.12	0.02	0.95%	2.10	2.12	2.10	312,109
Mar 22 2024	2.10	-0.01	-0.47%	2.11	2.13	2.10	348,614
Mar 21 2024	2.11	0.00	0.00%	2.12	2.14	2.10	404,084
Mar 20 2024	2.11	0.01	0.72%	2.11	2.13	2.08	579,316
Mar 19 2024	2.095	0.03	1.21%	2.08	2.10	2.06	643,743
Mar 18 2024	2.07	-0.05	-2.36%	2.13	2.13	2.07	362,168
Mar 15 2024	2.12	0.01	0.47%	2.13	2.13	2.09	672,044
Mar 14 2024	2.11	-0.01	-0.24%	2.11	2.13	2.10	528,865
Mar 13 2024	2.115	-0.05	-2.08%	2.16	2.16	2.11	634,859
Mar 12 2024	2.16	0.01	0.47%	2.14	2.16	2.11	469,315
Mar 11 2024	2.15	0.00	0.23%	2.13	2.15	2.11	414,451
Mar 08 2024	2.145	0.02	0.70%	2.15	2.15	2.13	457,497
Mar 07 2024	2.13	0.04	1.91%	2.10	2.13	2.08	661,489
Mar 06 2024	2.09	0.01	0.48%	2.06	2.09	2.05	799,351
Mar 05 2024	2.08	0.00	0.00%	2.09	2.10	2.06	265,670
Mar 04 2024	2.08	0.01	0.48%	2.07	2.10	2.07	403,512
Mar 01 2024	2.07	0.02	0.98%	2.08	2.08	2.04	316,303
Feb 29 2024	2.05	0.00	0.00%	2.07	2.07	2.04	621,462
Feb 28 2024	2.05	-0.06	-2.61%	2.11	2.11	2.04	632,348
Feb 27 2024	2.105	0.02	0.72%	2.10	2.14	2.075	437,428
Feb 26 2024	2.09	-0.03	-1.42%	2.10	2.13	2.08	393,281
Feb 23 2024	2.12	0.02	0.95%	2.13	2.15	2.09	290,411
Feb 22 2024	2.10	0.02	0.96%	2.09	2.11	2.08	130,757
Feb 21 2024	2.08	-0.03	-1.42%	2.14	2.14	2.08	290,686
Feb 20 2024	2.11	0.00	0.24%	2.09	2.12	2.08	233,314
Feb 19 2024	2.105	-0.02	-0.71%	2.14	2.14	2.095	291,581
Feb 16 2024	2.12	0.02	0.95%	2.12	2.15	2.12	301,780
Feb 15 2024	2.10	0.04	1.94%	2.07	2.12	2.07	379,471
Feb 14 2024	2.06	-0.05	-2.37%	2.10	2.10	2.05	372,406
Feb 13 2024	2.11	-0.06	-2.76%	2.16	2.17	2.095	483,833
Feb 12 2024	2.17	-0.05	-2.03%	2.20	2.20	2.16	432,667
Feb 09 2024	2.215	0.05	2.55%	2.15	2.22	2.15	1,030,924
Feb 08 2024	2.16	0.05	2.37%	2.14	2.17	2.13	561,945
Feb 07 2024	2.11	0.03	1.69%	2.08	2.155	2.075	658,942
Feb 06 2024	2.075	0.03	1.22%	2.05	2.09	2.025	281,253
Feb 05 2024	2.05	-0.01	-0.49%	2.07	2.07	2.02	270,192
Feb 02 2024	2.06	0.01	0.49%	2.08	2.08	2.04	315,508
Feb 01 2024	2.05	-0.03	-1.44%	2.06	2.09	2.04	378,687
Jan 31 2024	2.08	0.03	1.46%	2.04	2.08	2.04	374,087
Jan 30 2024	2.05	0.04	1.99%	2.02	2.05	2.01	506,502
Jan 29 2024	2.01	-0.02	-0.99%	2.03	2.03	2.00	470,551
Jan 25 2024	2.03	-0.01	-0.49%	2.03	2.05	2.02	133,060
Jan 24 2024	2.04	0.02	0.99%	2.03	2.05	2.01	129,864
Jan 23 2024	2.02	-0.02	-0.98%	2.05	2.06	2.02	238,169
Jan 22 2024	2.04	0.02	0.99%	2.03	2.04	2.00	262,471
Jan 19 2024	2.02	0.00	0.00%	2.02	2.03	2.00	579,996
Jan 18 2024	2.02	-0.03	-1.46%	2.04	2.06	2.01	393,213
Jan 17 2024	2.05	-0.02	-0.97%	2.07	2.09	2.04	367,583

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions