Rent.com.au Ltd RNT
ASX · Australia · Technology Services
AUD 0.0620+0.00 (+1.64%)
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 0.06 | +1.64% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 462 |
| 2026-09-30 | AUD 0.06 | -1.61% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 1.19M |
| 2026-09-29 | AUD 0.06 | +1.64% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 218.66K |
| 2026-09-28 | AUD 0.06 | -1.61% | AUD 0.06 | AUD 0.06 | AUD 0.06 |
| 156.25K |
| 2026-09-25 | AUD 0.06 | 0.00% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 437.73K |
| 2026-09-24 | AUD 0.06 | 0.00% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 14.29K |
| 2026-09-23 | AUD 0.06 | -6.06% | AUD 0.07 | AUD 0.07 | AUD 0.06 | 1.55M |
| 2026-09-22 | AUD 0.07 | -1.49% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 193.40K |
| 2026-09-21 | AUD 0.07 | 0.00% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 991.25K |
| 2026-09-18 | AUD 0.07 | +1.52% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 611.49K |
| 2026-09-17 | AUD 0.07 | +1.54% | AUD 0.07 | AUD 0.07 | AUD 0.06 | 1.66M |
| 2026-09-16 | AUD 0.06 | 0.00% | AUD 0.07 | AUD 0.07 | AUD 0.06 | 627.01K |
| 2026-09-15 | AUD 0.06 | +3.17% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 2.08M |
| 2026-09-14 | AUD 0.06 | 0.00% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 226.06K |
| 2026-09-11 | AUD 0.06 | 0.00% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 62.86K |
| 2026-09-10 | AUD 0.06 | -1.56% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 2.76K |
| 2026-09-09 | AUD 0.06 | -5.88% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 1.44M |
| 2026-09-08 | AUD 0.07 | +1.49% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 279.09K |
| 2026-09-07 | AUD 0.07 | +3.08% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 316.92K |
| 2026-09-04 | AUD 0.06 | -2.99% | AUD 0.07 | AUD 0.07 | AUD 0.06 | 62.09K |
| 2026-09-03 | AUD 0.07 | +1.52% | AUD 0.06 | AUD 0.07 | AUD 0.06 | 18.90K |
| 2026-09-02 | AUD 0.07 | +1.54% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 71.25K |
| 2026-09-01 | AUD 0.06 | 0.00% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 625.43K |
| 2026-08-31 | AUD 0.06 | +3.17% | AUD 0.06 | AUD 0.07 | AUD 0.06 | 397.59K |
| 2026-08-28 | AUD 0.06 | -0.79% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 178.50K |
| 2026-08-27 | AUD 0.06 | +2.42% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 35.92K |
| 2026-08-26 | AUD 0.06 | -1.59% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 535.24K |
| 2026-08-25 | AUD 0.06 | -1.56% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 277.00K |
| 2026-08-24 | AUD 0.06 | -1.54% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 1.05M |
| 2026-08-21 | AUD 0.06 | +3.17% | AUD 0.07 | AUD 0.07 | AUD 0.06 | 407.61K |
| 2026-08-20 | AUD 0.06 | -3.08% | AUD 0.07 | AUD 0.07 | AUD 0.06 | 154.45K |
| 2026-08-19 | AUD 0.06 | -2.99% | AUD 0.06 | AUD 0.07 | AUD 0.06 | 151.72K |
| 2026-08-18 | AUD 0.07 | +1.52% | AUD 0.07 | AUD 0.07 | AUD 0.06 | 606.35K |
| 2026-08-17 | AUD 0.07 | -1.49% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 52.24K |
| 2026-08-14 | AUD 0.07 | -1.47% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 102.81K |
| 2026-08-13 | AUD 0.07 | +1.49% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 328.26K |
| 2026-08-12 | AUD 0.07 | -8.22% | AUD 0.07 | AUD 0.07 | AUD 0.06 | 315.43K |
| 2026-08-11 | AUD 0.07 | +7.35% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 68.03K |
| 2026-08-10 | AUD 0.07 | -2.86% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 27.93K |
| 2026-08-07 | AUD 0.07 | -2.78% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 125.72K |
| 2026-08-06 | AUD 0.07 | -2.70% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 505 |
| 2026-08-05 | AUD 0.07 | -1.33% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 67.55K |
| 2026-08-04 | AUD 0.08 | +8.70% | AUD 0.07 | AUD 0.08 | AUD 0.07 | 713.95K |
| 2026-08-03 | AUD 0.07 | -2.13% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 78.29K |
| 2026-07-31 | AUD 0.07 | +0.71% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 105.46K |
| 2026-07-30 | AUD 0.07 | 0.00% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 139.47K |
| 2026-07-29 | AUD 0.07 | -2.78% | AUD 0.07 | AUD 0.08 | AUD 0.07 | 6.39M |
| 2026-07-28 | AUD 0.07 | +10.77% | AUD 0.07 | AUD 0.07 | AUD 0.06 | 2.50M |
| 2026-07-27 | AUD 0.06 | 0.00% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 141.75K |
| 2026-07-24 | AUD 0.06 | +1.56% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 163.29K |
| 2026-07-23 | AUD 0.06 | -1.54% | AUD 0.06 | AUD 0.07 | AUD 0.06 | 24.24K |
| 2026-07-22 | AUD 0.06 | 0.00% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 4.18K |
| 2026-07-21 | AUD 0.06 | -1.52% | AUD 0.06 | AUD 0.07 | AUD 0.06 | 122.49K |
| 2026-07-20 | AUD 0.07 | +1.54% | AUD 0.06 | AUD 0.07 | AUD 0.06 | 249.95K |
| 2026-07-17 | AUD 0.06 | 0.00% | AUD 0.06 | AUD 0.07 | AUD 0.06 | 88.58K |
| 2026-07-16 | AUD 0.06 | 0.00% | AUD 0.07 | AUD 0.07 | AUD 0.06 | 4.40K |
| 2026-07-15 | AUD 0.06 | -1.52% | AUD 0.07 | AUD 0.07 | AUD 0.06 | 16.39K |
| 2026-07-14 | AUD 0.07 | 0.00% | AUD 0.07 | AUD 0.07 | AUD 0.06 | 258.10K |
| 2026-07-13 | AUD 0.07 | +1.54% | AUD 0.06 | AUD 0.07 | AUD 0.06 | 67.72K |
| 2026-07-10 | AUD 0.06 | +1.56% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 4.91K |
| 2026-07-09 | AUD 0.06 | 0.00% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 0 |
| 2026-07-08 | AUD 0.06 | -4.48% | AUD 0.07 | AUD 0.07 | AUD 0.06 | 514.58K |
| 2026-07-07 | AUD 0.07 | -1.47% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 132.13K |
| 2026-07-06 | AUD 0.07 | +4.62% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 23.25K |
| 2026-07-03 | AUD 0.06 | -1.52% | AUD 0.07 | AUD 0.07 | AUD 0.06 | 337.03K |
| 2026-07-02 | AUD 0.07 | 0.00% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 142.20K |
| 2026-07-01 | AUD 0.07 | +1.54% | AUD 0.06 | AUD 0.07 | AUD 0.06 | 216.92K |
| 2026-06-30 | AUD 0.06 | -2.99% | AUD 0.07 | AUD 0.07 | AUD 0.06 | 296.21K |
| 2026-06-29 | AUD 0.07 | +1.52% | AUD 0.06 | AUD 0.07 | AUD 0.06 | 163.43K |
| 2026-06-26 | AUD 0.07 | 0.00% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 108.90K |
| 2026-06-25 | AUD 0.07 | -1.49% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 80.84K |
| 2026-06-24 | AUD 0.07 | +3.08% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 683.70K |
| 2026-06-23 | AUD 0.06 | -2.99% | AUD 0.07 | AUD 0.07 | AUD 0.06 | 29.49K |
| 2026-06-22 | AUD 0.07 | -4.29% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 49.04K |
| 2026-06-19 | AUD 0.07 | +1.45% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 106.02K |
| 2026-06-18 | AUD 0.07 | +2.99% | AUD 0.07 | AUD 0.07 | AUD 0.06 | 139.52K |
| 2026-06-17 | AUD 0.07 | +3.08% | AUD 0.06 | AUD 0.07 | AUD 0.06 | 90.59K |
| 2026-06-16 | AUD 0.06 | +4.84% | AUD 0.06 | AUD 0.07 | AUD 0.06 | 96.74K |
| 2026-06-15 | AUD 0.06 | -0.80% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 199.44K |
| 2026-06-12 | AUD 0.06 | -0.79% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 172.09K |
| 2026-06-11 | AUD 0.06 | +1.61% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 709.26K |
| 2026-06-10 | AUD 0.06 | 0.00% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 407.27K |
| 2026-06-09 | AUD 0.06 | -3.13% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 281.97K |
| 2026-06-05 | AUD 0.06 | +0.79% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 193.59K |
| 2026-06-04 | AUD 0.06 | -3.79% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 178.88K |
| 2026-06-03 | AUD 0.07 | +3.12% | AUD 0.06 | AUD 0.07 | AUD 0.06 | 499.72K |
| 2026-06-02 | AUD 0.06 | -3.03% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 16.19K |
| 2026-06-01 | AUD 0.07 | -4.35% | AUD 0.07 | AUD 0.07 | AUD 0.06 | 854.43K |
| 2026-05-29 | AUD 0.07 | 0.00% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 0 |
| 2026-05-28 | AUD 0.07 | 0.00% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 3.01M |