Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Australia
ASX
Rent com au Limited (RNT)
Rent com au Limited (RNT) Historical

RNT Rent com au Limited

0.033

0.002 (6.45%)

Apr 26 2024 - Closed

Delayed by 20 minutes

RNT Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 26 2024	0.033	0.002	6.45%	0.032	0.033	0.032	507,001
Apr 24 2024	0.031	0.00	0.00%	0.031	0.031	0.031	183,423
Apr 23 2024	0.031	-0.003	-8.82%	0.034	0.034	0.031	897,459
Apr 22 2024	0.034	0.002	6.25%	0.032	0.034	0.031	358,794
Apr 19 2024	0.032	-0.002	-5.88%	0.033	0.033	0.032	318,698
Apr 18 2024	0.034	0.001	3.03%	0.033	0.034	0.031	235,857
Apr 17 2024	0.033	0.00	0.00%	0.032	0.033	0.031	366,973
Apr 16 2024	0.033	0.001	3.13%	0.034	0.035	0.033	514,257
Apr 15 2024	0.032	-0.006	-15.79%	0.037	0.038	0.032	669,128
Apr 12 2024	0.038	0.00	0.00%	0.038	0.038	0.037	233,357
Apr 11 2024	0.038	0.001	2.70%	0.039	0.04	0.038	101,561
Apr 10 2024	0.037	0.00	0.00%	0.037	0.037	0.037	138,643
Apr 09 2024	0.037	0.00	0.00%	0.035	0.037	0.034	875,333
Apr 08 2024	0.037	0.00	0.00%	0.038	0.038	0.037	190,631
Apr 05 2024	0.037	-0.003	-7.50%	0.041	0.041	0.037	47,267
Apr 04 2024	0.04	0.008	25.00%	0.035	0.04	0.035	449,884
Apr 03 2024	0.032	-0.008	-20.00%	0.039	0.04	0.032	870,854
Apr 02 2024	0.04	-0.003	-6.98%	0.043	0.043	0.04	998,499
Mar 28 2024	0.043	0.00	0.00%	0.045	0.045	0.042	752,000
Mar 27 2024	0.043	0.00	0.00%	0.043	0.045	0.042	236,475
Mar 26 2024	0.043	-0.001	-2.27%	0.044	0.044	0.041	377,752
Mar 25 2024	0.044	-0.001	-2.22%	0.046	0.046	0.043	644,696
Mar 22 2024	0.045	0.00	0.00%	0.047	0.047	0.045	1,735,634
Mar 21 2024	0.045	0.005	12.50%	0.042	0.05	0.041	4,696,952
Mar 20 2024	0.04	0.001	2.56%	0.038	0.04	0.038	77,723
Mar 19 2024	0.039	0.001	2.63%	0.038	0.041	0.038	1,932,566
Mar 18 2024	0.038	0.003	8.57%	0.035	0.038	0.035	942,810
Mar 15 2024	0.035	-0.001	-2.78%	0.037	0.037	0.035	170,138
Mar 14 2024	0.036	-0.001	-2.70%	0.037	0.037	0.036	528,534
Mar 13 2024	0.037	0.00	0.00%	0.038	0.038	0.037	372,230
Mar 12 2024	0.037	0.002	5.71%	0.034	0.037	0.034	729,020
Mar 11 2024	0.035	0.002	6.06%	0.033	0.037	0.033	1,139,674
Mar 08 2024	0.033	-0.002	-5.71%	0.035	0.036	0.033	605,973
Mar 07 2024	0.035	0.003	9.38%	0.033	0.035	0.033	609,275
Mar 06 2024	0.032	0.001	3.23%	0.03	0.032	0.03	102,749
Mar 05 2024	0.031	0.001	3.33%	0.031	0.031	0.031	323
Mar 04 2024	0.03	0.004	15.38%	0.025	0.03	0.025	587,371
Mar 01 2024	0.026	0.00	0.00%	0.027	0.027	0.026	38,571
Feb 29 2024	0.026	-0.001	-3.70%	0.026	0.026	0.026	704,390
Feb 28 2024	0.027	0.002	8.00%	0.027	0.027	0.027	219,648
Feb 27 2024	0.025	-0.005	-16.67%	0.03	0.03	0.025	337,322
Feb 26 2024	0.03	0.00	0.00%	0.031	0.031	0.03	61,775
Feb 23 2024	0.03	-0.003	-9.09%	0.033	0.033	0.03	885,836
Feb 22 2024	0.033	0.003	10.00%	0.03	0.039	0.029	3,466,357
Feb 21 2024	0.03	0.004	15.38%	0.027	0.03	0.027	202,753
Feb 20 2024	0.026	-0.0015	-5.45%	0.025	0.028	0.024	1,131,998
Feb 19 2024	0.0275	0.0025	10.00%	0.028	0.028	0.022	1,440,775
Feb 16 2024	0.025	0.001	4.17%	0.022	0.026	0.022	679,065
Feb 15 2024	0.024	0.00	0.00%	0.025	0.025	0.024	741,937
Feb 14 2024	0.024	0.00	0.00%	0.024	0.027	0.024	1,895,448
Feb 13 2024	0.024	0.003	14.29%	0.023	0.026	0.023	1,309,421
Feb 12 2024	0.021	0.003	16.67%	0.019	0.021	0.019	1,184,557
Feb 09 2024	0.018	0.00	0.00%	0.018	0.018	0.018	51,100
Feb 08 2024	0.018	0.001	5.88%	0.019	0.019	0.018	134,579
Feb 07 2024	0.017	-0.003	-15.00%	0.018	0.018	0.017	220,170
Feb 06 2024	0.02	0.002	11.11%	0.018	0.02	0.018	927,385
Feb 05 2024	0.018	0.00	0.00%	0.018	0.019	0.018	36,078
Feb 02 2024	0.018	0.001	5.88%	0.018	0.019	0.018	358,336
Feb 01 2024	0.017	-0.002	-10.53%	0.02	0.02	0.017	1,285,707
Jan 31 2024	0.019	0.001	5.56%	0.02	0.02	0.018	224,978
Jan 30 2024	0.018	0.00	0.00%	0.018	0.018	0.018	0.00
Jan 29 2024	0.018	-0.002	-10.00%	0.02	0.02	0.018	1,255,832

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