Skip to main content
Rent.com.au Limited (ASX:RNT)
Australia flag Australia · Delayed Price · Currency is AUD
0.0500
0.00 (0.00%)
Mar 10, 2026, 9:59 AM AEST

Rent.com.au Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.050.050.050.050.05-762,598
Mar 6, 20260.050.050.050.050.05-3.85%266,613
Mar 5, 20260.060.060.050.050.056.12%50,566
Mar 3, 20260.050.050.050.050.05-2.00%1,041,794
Mar 2, 20260.050.050.050.050.05-799,531
Feb 27, 20260.050.050.050.050.05-5.66%509,159
Feb 26, 20260.050.050.050.050.058.16%2,297,194
Feb 25, 20260.050.050.050.050.05-5.77%21,420
Feb 24, 20260.050.050.050.050.056.12%53,756
Feb 23, 20260.050.050.050.050.05-2.00%635,120
Feb 20, 20260.050.050.050.050.05-479,523
Feb 19, 20260.050.050.050.050.054.17%1,206,187
Feb 18, 20260.050.050.050.050.052.13%312,449
Feb 17, 20260.050.050.050.050.05-2.08%117,138
Feb 16, 20260.050.050.050.050.05-115,846
Feb 13, 20260.050.050.050.050.05-2.04%662,440
Feb 12, 20260.050.050.050.050.052.08%5,000
Feb 11, 20260.050.050.050.050.05-2.04%994,394
Feb 10, 20260.050.050.050.050.05-3.92%509,429
Feb 9, 20260.050.050.050.050.056.25%35,423
Feb 6, 20260.050.050.050.050.05-2.04%851,004
Feb 5, 20260.050.050.050.050.05-80,423
Feb 4, 20260.050.050.050.050.05-5.77%398,002
Feb 3, 20260.050.050.050.050.056.12%307,119
Feb 2, 20260.050.050.050.050.05-3.92%381,011
Jan 30, 20260.050.050.050.050.05-3.77%828,341
Jan 29, 20260.050.050.050.050.053.92%1,349,911
Jan 28, 20260.050.050.050.050.05-309,208
Jan 27, 20260.050.050.050.050.056.25%616,519
Jan 23, 20260.050.050.050.050.05-4.00%231,451
Jan 22, 20260.050.050.050.050.05-3.85%389,106
Jan 21, 20260.050.050.050.050.05-3.70%395,306
Jan 20, 20260.050.060.050.050.0512.50%1,740,745
Jan 19, 20260.050.050.050.050.05-7.69%20,278
Jan 16, 20260.050.060.050.050.056.12%490,666
Jan 15, 20260.050.050.050.050.052.08%14,082
Jan 14, 20260.040.050.040.050.056.67%718,847
Jan 13, 20260.040.050.040.050.05-2.17%212,364
Jan 12, 20260.050.050.040.050.05-4.17%1,570,364
Jan 9, 20260.050.050.050.050.05-1,340,024
Jan 8, 20260.050.050.050.050.052.13%276,453
Jan 7, 20260.050.050.050.050.052.17%1,039,720
Jan 6, 20260.050.050.050.050.05-6.12%1,347,125
Jan 5, 20260.050.050.050.050.052.08%1,002
Jan 2, 20260.050.050.050.050.052.13%22,300
Dec 31, 20250.050.050.050.050.05-6.00%64,673
Dec 30, 20250.050.050.050.050.05-8,523
Dec 29, 20250.050.050.050.050.054.17%598,577
Dec 24, 20250.050.050.050.050.054.35%2,687
Dec 23, 20250.050.050.050.050.05-30,457
Dec 22, 20250.050.050.050.050.05-8.00%603,919
Dec 19, 20250.050.050.050.050.052.04%33,872
Dec 18, 20250.050.050.050.050.052.08%142,982
Dec 17, 20250.050.050.050.050.05-2.04%259,800
Dec 16, 20250.050.050.050.050.05-3.92%163,246
Dec 15, 20250.050.050.050.050.05-3.77%160,099
Dec 12, 20250.050.050.050.050.05-3.64%166,020
Dec 11, 20250.050.060.050.060.0614.58%1,038,574
Dec 10, 20250.050.050.050.050.05-5.88%433,891
Dec 9, 20250.050.050.050.050.05-3.77%107,736
Dec 8, 20250.060.060.050.050.05-3.64%76,550
Dec 5, 20250.050.060.050.060.06-5,449
Dec 4, 20250.060.060.060.060.06-111,633
Dec 3, 20250.060.060.060.060.06-5.17%878,398
Dec 2, 20250.060.060.060.060.063.57%302,747
Dec 1, 20250.060.060.060.060.06-1.75%1,556,211
Nov 28, 20250.060.060.050.060.065.56%868,588
Nov 27, 20250.050.060.050.050.058.00%2,324,269
Nov 26, 20250.050.050.050.050.05-8,015,238
Nov 25, 20250.050.050.050.050.05-1,340,662
Nov 24, 20250.050.050.050.050.05-123,356,100
Nov 21, 20250.050.050.050.050.054.17%706,184
Nov 20, 20250.050.050.050.050.05-1,120,231
Nov 19, 20250.050.050.050.050.052.13%928,723
Nov 18, 20250.050.050.050.050.05-1,235,284
Nov 17, 20250.050.050.050.050.054.44%217,838
Nov 14, 20250.040.050.040.050.052.27%461,930
Nov 13, 20250.040.050.040.040.042.33%836,573
Nov 12, 20250.040.050.040.040.042.38%1,023,995
Nov 11, 20250.040.040.040.040.04-1,333,399
Nov 10, 20250.040.040.040.040.04-2.33%43,236
Nov 7, 20250.050.050.040.040.04-6.52%326,493
Nov 6, 20250.050.050.040.050.054.55%325,958
Nov 5, 20250.050.050.040.040.04-6.38%720,944
Nov 4, 20250.050.050.050.050.05-4.08%238,456
Nov 3, 20250.050.050.050.050.05-2.00%949,072
Oct 31, 20250.040.050.040.050.0519.05%2,502,968
Oct 30, 20250.040.040.040.040.04-2,414,921
Oct 29, 20250.040.040.040.040.04-169,009
Oct 28, 20250.040.040.040.040.04-2.33%230,027
Oct 27, 20250.040.040.040.040.04-663,403
Oct 24, 20250.040.040.040.040.047.50%1,151,871
Oct 23, 20250.040.040.040.040.04-451,208
Oct 22, 20250.040.040.040.040.04-144,152
Oct 21, 20250.040.040.040.040.04-285,639
Oct 20, 20250.040.040.040.040.045.26%2,288,932
Oct 17, 20250.040.040.040.040.04-2.56%1,137,862
Oct 16, 20250.040.040.040.040.04-4.88%392,336
Oct 15, 20250.040.040.040.040.042.50%150,408
Oct 14, 20250.040.040.040.040.048.11%118,864