Rural Funds Group RFF
ASX · Australia · Finance
AUD 1.91-0.05 (-2.55%)
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | AUD 1.91 | -2.55% | AUD 1.95 | AUD 1.96 | AUD 1.91 | 614.31K |
| 2026-09-30 | AUD 1.96 | +3.43% | AUD 1.89 | AUD 1.97 | AUD 1.89 | 1.32M |
| 2026-09-29 | AUD 1.89 | -1.81% | AUD 1.92 | AUD 1.92 | AUD 1.88 | 781.58K |
| 2026-09-28 | AUD 1.93 | +0.52% | AUD 1.93 | AUD 1.93 | AUD 1.92 | 306.51K |
| 2026-09-25 | AUD 1.92 | -1.29% | AUD 1.94 | AUD 1.95 | AUD 1.92 | 794.38K |
| 2026-09-24 | AUD 1.95 | -0.51% | AUD 1.94 | AUD 1.95 | AUD 1.94 | 602.79K |
| 2026-09-23 | AUD 1.96 | +0.26% | AUD 1.95 | AUD 1.96 | AUD 1.94 | 327.35K |
| 2026-09-22 | AUD 1.95 | +0.52% | AUD 1.95 | AUD 1.96 | AUD 1.94 | 423.27K |
| 2026-09-21 | AUD 1.94 | 0.00% | AUD 1.93 | AUD 1.96 | AUD 1.92 | 514.49K |
| 2026-09-18 | AUD 1.94 | -0.77% | AUD 1.96 | AUD 1.96 | AUD 1.93 | 682.30K |
| 2026-09-17 | AUD 1.96 | +0.26% | AUD 1.96 | AUD 1.97 | AUD 1.94 | 304.93K |
| 2026-09-16 | AUD 1.95 | -0.26% | AUD 1.96 | AUD 1.97 | AUD 1.93 | 688.02K |
| 2026-09-15 | AUD 1.96 | 0.00% | AUD 1.97 | AUD 1.97 | AUD 1.95 | 700.53K |
| 2026-09-14 | AUD 1.96 | +0.51% | AUD 1.95 | AUD 1.98 | AUD 1.95 | 466.28K |
| 2026-09-11 | AUD 1.95 | -0.26% | AUD 1.96 | AUD 1.96 | AUD 1.93 | 493.79K |
| 2026-09-10 | AUD 1.95 | -0.51% | AUD 1.96 | AUD 1.97 | AUD 1.93 | 480.46K |
| 2026-09-09 | AUD 1.96 | -2.00% | AUD 2.00 | AUD 2.01 | AUD 1.96 | 690.06K |
| 2026-09-08 | AUD 2.00 | 0.00% | AUD 2.00 | AUD 2.01 | AUD 1.99 | 358.79K |
| 2026-09-07 | AUD 2.00 | +1.27% | AUD 1.99 | AUD 2.00 | AUD 1.98 | 635.57K |
| 2026-09-04 | AUD 1.98 | +1.02% | AUD 1.96 | AUD 1.99 | AUD 1.95 | 527.60K |
| 2026-09-03 | AUD 1.96 | -0.26% | AUD 1.96 | AUD 1.97 | AUD 1.95 | 515.92K |
| 2026-09-02 | AUD 1.96 | +0.77% | AUD 1.95 | AUD 1.98 | AUD 1.94 | 896.26K |
| 2026-09-01 | AUD 1.95 | 0.00% | AUD 1.93 | AUD 1.97 | AUD 1.92 | 830.50K |
| 2026-08-31 | AUD 1.95 | +1.04% | AUD 1.93 | AUD 1.96 | AUD 1.93 | 793.86K |
| 2026-08-28 | AUD 1.92 | -0.26% | AUD 1.95 | AUD 1.96 | AUD 1.92 | 985.55K |
| 2026-08-27 | AUD 1.93 | -1.28% | AUD 1.97 | AUD 1.97 | AUD 1.92 | 1.47M |
| 2026-08-26 | AUD 1.96 | +0.26% | AUD 1.98 | AUD 1.99 | AUD 1.96 | 914.74K |
| 2026-08-25 | AUD 1.95 | -3.47% | AUD 2.00 | AUD 2.02 | AUD 1.93 | 1.72M |
| 2026-08-24 | AUD 2.02 | -3.35% | AUD 2.05 | AUD 2.07 | AUD 2.00 | 944.56K |
| 2026-08-21 | AUD 2.09 | -3.24% | AUD 2.13 | AUD 2.20 | AUD 2.06 | 707.03K |
| 2026-08-20 | AUD 2.16 | +0.47% | AUD 2.16 | AUD 2.16 | AUD 2.13 | 210.01K |
| 2026-08-19 | AUD 2.15 | -1.38% | AUD 2.18 | AUD 2.18 | AUD 2.13 | 226.32K |
| 2026-08-18 | AUD 2.18 | 0.00% | AUD 2.19 | AUD 2.20 | AUD 2.16 | 599.77K |
| 2026-08-17 | AUD 2.18 | 0.00% | AUD 2.18 | AUD 2.19 | AUD 2.17 | 323.25K |
| 2026-08-14 | AUD 2.18 | +0.93% | AUD 2.18 | AUD 2.20 | AUD 2.15 | 419.41K |
| 2026-08-13 | AUD 2.16 | 0.00% | AUD 2.17 | AUD 2.20 | AUD 2.15 | 366.00K |
| 2026-08-12 | AUD 2.16 | -1.82% | AUD 2.21 | AUD 2.21 | AUD 2.16 | 197.98K |
| 2026-08-11 | AUD 2.20 | -0.90% | AUD 2.20 | AUD 2.22 | AUD 2.18 | 331.91K |
| 2026-08-10 | AUD 2.22 | 0.00% | AUD 2.21 | AUD 2.22 | AUD 2.19 | 319.07K |
| 2026-08-07 | AUD 2.22 | +0.91% | AUD 2.20 | AUD 2.22 | AUD 2.17 | 722.71K |
| 2026-08-06 | AUD 2.20 | 0.00% | AUD 2.19 | AUD 2.22 | AUD 2.16 | 509.34K |
| 2026-08-05 | AUD 2.20 | -0.45% | AUD 2.20 | AUD 2.21 | AUD 2.16 | 514.31K |
| 2026-08-04 | AUD 2.21 | +0.91% | AUD 2.19 | AUD 2.21 | AUD 2.16 | 580.45K |
| 2026-08-03 | AUD 2.19 | +0.92% | AUD 2.20 | AUD 2.20 | AUD 2.16 | 373.43K |
| 2026-07-31 | AUD 2.17 | -2.25% | AUD 2.16 | AUD 2.21 | AUD 2.16 | 829.86K |
| 2026-07-30 | AUD 2.22 | -1.77% | AUD 2.24 | AUD 2.25 | AUD 2.18 | 570.87K |
| 2026-07-29 | AUD 2.26 | +0.89% | AUD 2.24 | AUD 2.28 | AUD 2.24 | 421.70K |
| 2026-07-28 | AUD 2.24 | +0.45% | AUD 2.24 | AUD 2.27 | AUD 2.20 | 871.33K |
| 2026-07-27 | AUD 2.23 | +0.45% | AUD 2.23 | AUD 2.27 | AUD 2.19 | 882.87K |
| 2026-07-24 | AUD 2.22 | +2.30% | AUD 2.19 | AUD 2.22 | AUD 2.17 | 661.71K |
| 2026-07-23 | AUD 2.17 | 0.00% | AUD 2.19 | AUD 2.20 | AUD 2.17 | 485.97K |
| 2026-07-22 | AUD 2.17 | -0.91% | AUD 2.19 | AUD 2.19 | AUD 2.15 | 415.39K |
| 2026-07-21 | AUD 2.19 | 0.00% | AUD 2.19 | AUD 2.20 | AUD 2.16 | 777.48K |
| 2026-07-20 | AUD 2.19 | -1.35% | AUD 2.21 | AUD 2.21 | AUD 2.15 | 435.34K |
| 2026-07-17 | AUD 2.22 | -0.45% | AUD 2.22 | AUD 2.25 | AUD 2.20 | 937.57K |
| 2026-07-16 | AUD 2.23 | +1.83% | AUD 2.18 | AUD 2.24 | AUD 2.18 | 1.46M |
| 2026-07-15 | AUD 2.19 | -0.45% | AUD 2.19 | AUD 2.21 | AUD 2.07 | 1.87M |
| 2026-07-14 | AUD 2.20 | +5.26% | AUD 2.09 | AUD 2.22 | AUD 2.09 | 2.84M |
| 2026-07-13 | AUD 2.09 | +3.47% | AUD 2.03 | AUD 2.09 | AUD 2.03 | 1.31M |
| 2026-07-10 | AUD 2.02 | +1.51% | AUD 2.01 | AUD 2.02 | AUD 1.98 | 576.92K |
| 2026-07-09 | AUD 1.99 | -1.49% | AUD 2.02 | AUD 2.02 | AUD 1.99 | 427.04K |
| 2026-07-08 | AUD 2.02 | 0.00% | AUD 2.02 | AUD 2.04 | AUD 2.00 | 551.38K |
| 2026-07-07 | AUD 2.02 | 0.00% | AUD 2.02 | AUD 2.03 | AUD 1.99 | 219.38K |
| 2026-07-06 | AUD 2.02 | +2.02% | AUD 1.98 | AUD 2.03 | AUD 1.98 | 591.55K |
| 2026-07-03 | AUD 1.98 | +1.02% | AUD 1.97 | AUD 2.00 | AUD 1.97 | 378.01K |
| 2026-07-02 | AUD 1.96 | -0.25% | AUD 1.97 | AUD 1.99 | AUD 1.95 | 271.46K |
| 2026-07-01 | AUD 1.97 | -0.25% | AUD 2.00 | AUD 2.00 | AUD 1.92 | 822.96K |
| 2026-06-30 | AUD 1.97 | -2.48% | AUD 2.01 | AUD 2.03 | AUD 1.97 | 495.55K |
| 2026-06-29 | AUD 2.02 | -2.88% | AUD 2.07 | AUD 2.07 | AUD 2.01 | 552.09K |
| 2026-06-26 | AUD 2.08 | +1.46% | AUD 2.04 | AUD 2.08 | AUD 2.04 | 739.44K |
| 2026-06-25 | AUD 2.05 | +0.49% | AUD 2.04 | AUD 2.06 | AUD 2.03 | 322.87K |
| 2026-06-24 | AUD 2.04 | -0.49% | AUD 2.05 | AUD 2.06 | AUD 2.03 | 321.69K |
| 2026-06-23 | AUD 2.05 | -0.49% | AUD 2.05 | AUD 2.06 | AUD 2.04 | 403.38K |
| 2026-06-22 | AUD 2.06 | -0.48% | AUD 2.07 | AUD 2.07 | AUD 2.05 | 554.49K |
| 2026-06-19 | AUD 2.07 | +1.47% | AUD 2.05 | AUD 2.07 | AUD 2.04 | 297.79K |
| 2026-06-18 | AUD 2.04 | -0.97% | AUD 2.06 | AUD 2.07 | AUD 2.04 | 890.62K |
| 2026-06-17 | AUD 2.06 | 0.00% | AUD 2.05 | AUD 2.07 | AUD 2.03 | 520.42K |
| 2026-06-16 | AUD 2.06 | 0.00% | AUD 2.05 | AUD 2.07 | AUD 2.04 | 421.06K |
| 2026-06-15 | AUD 2.06 | -0.48% | AUD 2.05 | AUD 2.07 | AUD 2.04 | 442.13K |
| 2026-06-12 | AUD 2.07 | +0.49% | AUD 2.04 | AUD 2.07 | AUD 2.04 | 474.13K |
| 2026-06-11 | AUD 2.06 | +3.00% | AUD 2.00 | AUD 2.06 | AUD 2.00 | 2.18M |
| 2026-06-10 | AUD 2.00 | +1.27% | AUD 1.98 | AUD 2.02 | AUD 1.97 | 673.92K |
| 2026-06-09 | AUD 1.98 | +1.02% | AUD 1.95 | AUD 1.99 | AUD 1.94 | 373.41K |
| 2026-06-05 | AUD 1.96 | +1.03% | AUD 1.93 | AUD 1.97 | AUD 1.93 | 445.46K |
| 2026-06-04 | AUD 1.93 | -0.51% | AUD 1.94 | AUD 1.94 | AUD 1.91 | 783.44K |
| 2026-06-03 | AUD 1.95 | -0.26% | AUD 1.95 | AUD 1.96 | AUD 1.93 | 631.04K |
| 2026-06-02 | AUD 1.95 | -1.76% | AUD 1.99 | AUD 1.99 | AUD 1.91 | 851.97K |
| 2026-06-01 | AUD 1.99 | 0.00% | AUD 2.00 | AUD 2.00 | AUD 1.97 | 625.56K |
| 2026-05-29 | AUD 1.99 | +0.25% | AUD 1.97 | AUD 2.00 | AUD 1.97 | 534.25K |
| 2026-05-28 | AUD 1.98 | -0.25% | AUD 1.99 | AUD 1.99 | AUD 1.97 | 374.39K |