Skip to main content
Rent.com.au Limited (ASX:RNT)
Australia flag Australia · Delayed Price · Currency is AUD
0.0660
-0.0030 (-4.35%)
Apr 29, 2026, 3:56 PM AEST

Rent.com.au Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.070.070.070.070.07-4.35%2,661,067
Apr 28, 20260.070.070.070.070.07-4.17%5,274,113
Apr 27, 20260.080.080.070.070.07-6.49%3,859,912
Apr 24, 20260.070.080.070.080.0811.59%1,283,196
Apr 23, 20260.070.070.070.070.07-197,500
Apr 22, 20260.070.070.060.070.0713.11%1,620,861
Apr 21, 20260.060.060.060.060.06-4.69%58,928
Apr 20, 20260.070.070.060.060.063.23%646,476
Apr 17, 20260.060.060.060.060.061.64%960,661
Apr 16, 20260.060.060.060.060.061.67%236,900
Apr 15, 20260.060.060.060.060.06-3.23%357,596
Apr 14, 20260.060.060.060.060.063.33%790,109
Apr 13, 20260.060.060.060.060.06-3.23%2,492,639
Apr 10, 20260.060.060.060.060.068.77%2,025,132
Apr 9, 20260.060.060.050.060.061.79%765,520
Apr 8, 20260.060.060.060.060.06-5.08%1,266,789
Apr 7, 20260.060.060.060.060.06-932,582
Apr 2, 20260.060.060.060.060.06-1.67%2,889,493
Apr 1, 20260.060.070.060.060.0615.38%17,331,010
Mar 31, 20260.050.050.050.050.054.00%1,289,717
Mar 30, 20260.050.050.050.050.05-1.96%151,592
Mar 27, 20260.050.050.050.050.05-67,075
Mar 26, 20260.050.050.050.050.05-500,807
Mar 25, 20260.050.050.050.050.05-49,992
Mar 24, 20260.050.050.050.050.056.25%1,019,315
Mar 23, 20260.050.050.050.050.05-2.04%2,297,466
Mar 20, 20260.050.050.050.050.05-3.92%1,349,965
Mar 19, 20260.050.050.050.050.054.08%1,534,640
Mar 18, 20260.050.050.050.050.052.08%299,535
Mar 17, 20260.050.050.050.050.05-4.00%103,237
Mar 16, 20260.050.050.050.050.05-780,450
Mar 13, 20260.050.050.050.050.052.04%171,743
Mar 12, 20260.050.050.050.050.05-481,860
Mar 11, 20260.050.050.050.050.05-3.92%14,126
Mar 10, 20260.050.060.050.050.052.00%1,648,324
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