Skip to main content
Rural Funds Group (ASX:RFF)
Australia flag Australia · Delayed Price · Currency is AUD
2.040
0.00 (0.00%)
Apr 29, 2026, 3:59 PM AEST

Rural Funds Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.032.042.022.042.04-403,949
Apr 27, 20262.032.042.022.042.040.49%554,450
Apr 24, 20262.042.052.012.032.03-0.49%584,404
Apr 23, 20262.042.042.022.042.04-500,140
Apr 22, 20262.022.042.012.042.040.49%342,889
Apr 21, 20262.022.032.012.032.030.50%577,792
Apr 20, 20261.992.021.982.022.021.00%434,637
Apr 17, 20262.012.031.992.002.00-548,662
Apr 16, 20262.032.042.002.002.00-303,823
Apr 15, 20262.012.042.002.002.00-0.99%492,927
Apr 14, 20262.022.032.002.022.02-323,517
Apr 13, 20261.992.041.982.022.02-549,326
Apr 10, 20262.002.021.982.022.021.00%365,391
Apr 9, 20262.002.021.982.002.000.25%474,616
Apr 8, 20261.962.011.962.002.001.79%408,764
Apr 7, 20261.992.001.951.961.96-1.26%424,074
Apr 2, 20261.992.001.971.991.990.25%500,072
Apr 1, 20262.012.021.981.981.98-1.49%615,588
Mar 31, 20262.032.041.992.012.01-0.50%357,356
Mar 30, 20262.002.091.962.022.021.00%1,063,679
Mar 27, 20262.022.022.002.001.97-0.99%404,653
Mar 26, 20262.032.032.002.021.99-0.49%384,932
Mar 25, 20262.002.052.002.032.000.50%795,020
Mar 24, 20262.022.052.002.021.990.50%889,525
Mar 23, 20262.052.062.002.011.98-2.90%831,503
Mar 20, 20262.042.072.022.072.041.97%1,456,521
Mar 19, 20262.102.102.032.032.00-4.25%619,252
Mar 18, 20262.092.142.092.122.090.95%915,574
Mar 17, 20262.112.122.072.102.07-647,229
Mar 16, 20262.082.132.062.102.07-0.47%710,660
Mar 13, 20262.102.112.072.112.080.96%358,536
Mar 12, 20262.132.132.072.092.06-0.48%822,924
Mar 11, 20262.072.122.062.102.071.45%409,106
Mar 10, 20262.092.092.062.072.04-0.48%286,509
Mar 9, 20262.082.082.032.082.05-0.95%631,102
Mar 6, 20262.112.132.092.102.07-0.94%252,826
Mar 5, 20262.132.142.102.122.09-0.47%348,998
Mar 4, 20262.112.132.092.132.100.47%684,793
Mar 3, 20262.122.142.092.122.09-0.93%420,613
Mar 2, 20262.142.142.082.142.11-645,988
Feb 27, 20262.142.162.132.142.11-401,933
Feb 26, 20262.112.162.102.142.111.90%792,107
Feb 25, 20262.102.132.042.102.07-737,929
Feb 24, 20262.122.142.012.102.07-0.94%610,683
Feb 23, 20262.052.152.032.122.094.43%1,288,923
Feb 20, 20262.072.072.012.032.00-1.93%577,625
Feb 19, 20262.072.082.052.072.040.49%476,085
Feb 18, 20262.022.062.022.062.031.98%801,059
Feb 17, 20262.052.052.012.021.99-0.98%500,195
Feb 16, 20262.032.052.012.042.010.99%605,087
Feb 13, 20262.012.022.002.021.990.50%349,033
Feb 12, 20262.002.032.002.011.980.50%603,957
Feb 11, 20262.012.021.982.001.970.25%705,566
Feb 10, 20262.022.032.002.001.97-0.75%398,512
Feb 9, 20262.002.032.002.011.980.50%731,583
Feb 6, 20262.032.031.992.001.97-1.96%1,080,229
Feb 5, 20262.032.042.002.042.010.99%612,873
Feb 4, 20262.032.032.002.021.99-0.49%501,052
Feb 3, 20262.052.062.002.032.00-0.98%614,885
Feb 2, 20262.032.062.012.052.020.99%386,073
Jan 30, 20262.042.062.032.032.00-0.49%368,992
Jan 29, 20262.022.042.002.042.010.99%793,026
Jan 28, 20262.042.042.012.021.99-670,227
Jan 27, 20262.052.052.012.021.99-0.49%531,355
Jan 23, 20262.052.052.032.032.00-0.49%406,607
Jan 22, 20262.022.062.022.042.010.99%348,085
Jan 21, 20262.052.052.012.021.99-1.94%492,167
Jan 20, 20262.052.072.032.062.03-419,287
Jan 19, 20262.082.082.052.062.03-1.44%648,925
Jan 16, 20262.042.102.042.092.061.95%830,417
Jan 15, 20262.042.052.032.052.020.49%712,199
Jan 14, 20262.042.052.032.042.01-326,596
Jan 13, 20262.032.052.022.042.010.99%512,649
Jan 12, 20262.022.042.012.021.99-256,596
Jan 9, 20262.042.052.012.021.99-0.49%553,146
Jan 8, 20262.012.042.012.032.001.00%488,061
Jan 7, 20261.972.021.972.011.981.52%350,018
Jan 6, 20261.971.981.951.981.951.02%655,477
Jan 5, 20261.992.011.961.961.93-1.01%789,051
Jan 2, 20261.982.001.981.981.950.51%295,629
Dec 31, 20252.002.001.971.971.94-0.76%390,569
Dec 30, 20252.022.031.981.991.96-2.22%680,800
Dec 29, 20252.032.052.032.031.97-603,250
Dec 24, 20252.062.062.022.031.97-0.98%228,396
Dec 23, 20252.022.062.022.051.991.49%333,874
Dec 22, 20252.052.052.022.021.96-0.98%526,190
Dec 19, 20252.042.052.032.041.980.99%634,178
Dec 18, 20252.022.042.022.021.96-0.49%415,713
Dec 17, 20252.022.042.012.031.970.50%525,570
Dec 16, 20252.032.042.022.021.96-252,322
Dec 15, 20252.022.042.012.021.96-328,665
Dec 12, 20252.032.032.012.021.960.50%430,505
Dec 11, 20252.032.032.012.011.950.50%431,478
Dec 10, 20252.002.021.992.001.94-681,795
Dec 9, 20251.962.011.962.001.942.30%887,681
Dec 8, 20251.961.971.941.961.90-0.51%424,320
Dec 5, 20251.971.981.951.971.91-0.25%440,072
Dec 4, 20252.062.061.971.971.91-3.43%1,181,967
Dec 3, 20252.032.072.032.041.98-0.49%1,474,645
Dec 2, 20252.012.062.002.051.991.99%2,407,998