Skip to main content
New Zealand Rural Land Company Limited (NZE:NZL)
New Zealand flag New Zealand · Delayed Price · Currency is NZD
1.000
0.00 (0.00%)
Mar 10, 2026, 9:59 AM NZST

NZE:NZL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.051.051.001.001.00-3.85%17,483
Mar 6, 20261.041.041.031.041.04-5,934
Mar 5, 20261.011.041.011.041.042.97%19,000
Mar 4, 20261.041.041.011.011.01-1.94%14,496
Mar 3, 20261.031.031.011.031.03-29,749
Mar 2, 20261.041.041.031.031.03-0.48%7,998
Feb 27, 20261.021.041.021.041.041.47%11,820
Feb 26, 20261.021.021.001.021.02-19,158
Feb 25, 20261.021.021.021.021.022.00%3,126
Feb 24, 20260.991.000.991.001.001.01%3,017,355
Feb 23, 20260.990.990.990.990.99-1,990
Feb 20, 20261.001.000.990.990.99-1.00%178,546
Feb 19, 20260.991.000.991.001.002.04%4,672
Feb 18, 20261.001.000.980.980.98-2.00%438,049
Feb 17, 20261.001.001.001.001.001.01%125,757
Feb 16, 20260.990.990.990.990.99-2,621
Feb 13, 20260.990.990.980.990.99-55,438
Feb 12, 20261.001.000.990.990.99-1.00%54,438
Feb 11, 20261.021.021.001.001.00-1.96%186,905
Feb 10, 20261.021.021.011.021.02-117,405
Feb 9, 20261.021.021.011.021.02-119,016
Feb 5, 20261.021.021.021.021.02-105,968
Feb 4, 20261.021.021.011.021.02-313,612
Feb 3, 20261.031.031.021.021.02-25,623
Feb 2, 20261.041.041.001.021.02-1.92%118,822
Jan 30, 20261.061.061.041.041.04-1.89%77,267
Jan 29, 20261.071.071.061.061.06-1.85%47,735
Jan 28, 20261.091.091.081.081.080.47%16,648
Jan 27, 20261.091.091.081.081.08-28,670
Jan 26, 20261.081.081.081.081.080.94%17,151
Jan 23, 20261.081.081.071.071.07-1.39%185,426
Jan 22, 20261.071.081.071.081.081.41%2,209
Jan 21, 20261.091.091.071.071.07-2.29%115,332
Jan 20, 20261.111.111.091.091.09-1.80%5,817
Jan 19, 20261.101.111.101.111.111.37%4,898
Jan 16, 20261.091.111.091.101.101.39%49,944
Jan 15, 20261.101.101.081.081.08-1.82%107,092
Jan 14, 20261.111.111.101.101.10-0.90%74,798
Jan 13, 20261.121.121.111.111.110.91%45,647
Jan 12, 20261.101.101.101.101.10-6,187
Jan 9, 20261.101.101.101.101.10-1,469
Jan 8, 20261.091.101.091.101.100.92%11,408
Jan 7, 20261.091.091.081.091.09-0.91%30,282
Jan 6, 20261.091.101.081.101.101.85%23,867
Jan 5, 20261.091.091.081.081.08-0.92%5,307
Dec 31, 20251.091.091.091.091.091.40%839
Dec 30, 20251.081.081.081.081.08-1.38%289
Dec 29, 20251.091.101.091.091.09-23,603
Dec 23, 20251.081.091.071.091.090.93%46,569
Dec 22, 20251.051.081.051.081.082.86%297,519
Dec 19, 20251.031.051.031.051.053.45%283,464
Dec 18, 20251.001.021.001.021.02-1.46%263,086
Dec 17, 20251.031.041.031.031.03-94,411
Dec 16, 20251.031.041.031.031.03-0.96%57,131
Dec 15, 20251.071.071.041.041.04-0.95%22,935
Dec 12, 20251.051.061.051.051.05-101,811
Dec 11, 20251.071.071.051.051.05-1.87%58,164
Dec 10, 20251.081.091.071.071.07-0.93%36,302
Dec 9, 20251.061.091.061.081.08-0.92%249,736
Dec 8, 20251.101.101.081.091.09-434,350
Dec 5, 20251.091.091.091.091.091.40%20,062
Dec 4, 20251.071.081.061.081.081.42%102,385
Dec 3, 20251.081.081.061.061.06-0.93%85,347
Dec 2, 20251.061.081.061.071.070.47%37,172
Dec 1, 20251.091.091.071.071.07-0.93%57,771
Nov 28, 20251.081.081.081.081.080.47%12,382
Nov 27, 20251.101.101.071.071.07-2.73%18,670
Nov 26, 20251.101.101.101.101.10-1.79%13,163
Nov 25, 20251.081.121.081.121.123.70%55,931
Nov 24, 20251.071.081.061.081.080.93%35,452
Nov 21, 20251.101.101.071.071.07-1.38%10,350
Nov 20, 20251.101.101.091.091.09-0.46%420,229
Nov 19, 20251.081.091.081.091.09-56,043
Nov 18, 20251.071.101.071.091.091.87%29,839
Nov 17, 20251.071.081.071.071.07-0.47%152,834
Nov 14, 20251.101.111.071.081.08-2.27%112,359
Nov 13, 20251.101.101.101.101.10-32,025
Nov 12, 20251.111.111.101.101.10-28,560
Nov 11, 20251.121.121.101.101.10-1.35%57,843
Nov 10, 20251.121.121.101.121.120.45%49,946
Nov 7, 20251.101.111.101.111.11-29,251
Nov 6, 20251.101.111.101.111.110.91%15,385
Nov 5, 20251.111.121.101.101.10-1.79%54,074
Nov 4, 20251.111.121.111.121.12-14,868
Nov 3, 20251.121.121.111.121.120.90%5,182
Oct 31, 20251.111.111.111.111.11-130,338
Oct 30, 20251.131.131.101.111.11-1.77%53,059
Oct 29, 20251.131.131.131.131.13-85,932
Oct 28, 20251.131.131.121.131.13-30,268
Oct 24, 20251.151.151.131.131.13-593,973
Oct 23, 20251.101.151.101.131.132.73%157,765
Oct 22, 20251.091.121.091.101.101.85%183,638
Oct 21, 20251.061.141.061.081.080.93%136,660
Oct 20, 20251.041.081.041.071.072.88%256,955
Oct 17, 20251.031.041.021.041.040.97%327,366
Oct 16, 20251.031.041.031.031.03-400,818
Oct 15, 20251.031.041.021.031.03-101,755
Oct 14, 20251.051.051.031.031.03-0.48%48,065
Oct 13, 20251.041.041.031.041.04-1.43%95,702
Oct 10, 20251.061.071.051.051.05-0.94%79,525