Skip to main content
New Zealand Rural Land Company Limited (NZE:NZL)
New Zealand flag New Zealand · Delayed Price · Currency is NZD
1.090
+0.015 (1.40%)
At close: Dec 5, 2025

NZE:NZL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 9, 20251.061.061.041.061.06-23,023
Oct 8, 20251.061.061.031.061.06-80,765
Oct 7, 20251.041.061.041.061.062.91%68,149
Oct 6, 20251.041.041.031.031.03-0.96%11,235
Oct 3, 20251.021.041.021.041.04-74,267
Oct 2, 20251.031.041.031.041.04-7,946
Oct 1, 20251.031.041.011.041.042.46%81,475
Sep 30, 20251.001.021.001.021.022.01%14,495
Sep 29, 20251.011.011.001.001.00-1.49%18,217
Sep 26, 20251.011.011.001.011.01-0.98%19,112
Sep 25, 20251.001.031.001.021.023.03%22,419
Sep 24, 20250.990.990.990.990.991.02%109
Sep 23, 20250.990.990.980.980.98-1.01%45,597
Sep 22, 20250.990.990.980.990.991.02%22,042
Sep 19, 20251.001.000.980.980.98-1.01%33,798
Sep 18, 20250.990.990.980.990.99-149,400
Sep 17, 20250.990.990.980.990.99-131,126
Sep 16, 20250.990.990.990.990.990.51%98,482
Sep 15, 20250.990.990.980.990.99-1.01%266,486
Sep 12, 20250.981.000.981.001.001.53%38,485
Sep 11, 20251.011.010.980.980.98-2.97%12,827
Sep 10, 20251.011.010.991.010.99-72,447
Sep 9, 20251.001.011.001.010.991.00%52,962
Sep 8, 20251.041.051.001.000.98-14,031
Sep 5, 20251.001.010.991.000.982.04%222,274
Sep 4, 20250.980.990.970.980.96-29,700
Sep 3, 20251.011.010.980.980.96-2.97%59,233
Sep 2, 20251.011.011.001.010.99-58,213
Sep 1, 20251.011.011.011.010.99-0.98%36,367
Aug 29, 20251.031.031.011.021.00-80,372
Aug 28, 20251.041.041.021.021.00-8,747
Aug 27, 20251.041.041.021.021.00-0.97%84,648
Aug 26, 20251.051.051.031.031.01-1.90%32,650
Aug 25, 20251.051.051.051.051.03-5,784
Aug 22, 20251.041.061.041.051.030.96%58,352
Aug 21, 20251.041.061.041.041.02-1.89%29,109
Aug 20, 20251.021.061.011.061.043.92%38,947
Aug 19, 20251.031.041.021.021.00-33,996
Aug 18, 20251.031.031.021.021.00-47,677
Aug 15, 20251.011.021.011.021.00-4,480
Aug 14, 20251.001.021.001.021.002.00%9,619
Aug 13, 20251.011.011.001.000.98-23,042
Aug 12, 20250.981.000.981.000.981.01%72,871
Aug 11, 20250.990.990.980.990.971.02%207,946
Aug 8, 20250.980.980.980.980.96-2,506,931
Aug 7, 20251.001.000.980.980.96-2.00%44,567
Aug 6, 20250.981.010.981.000.983.09%50,284
Aug 5, 20250.960.980.960.970.954.30%101,842
Aug 4, 20250.960.960.930.930.91-45,670
Aug 1, 20250.950.950.930.930.91-1.06%1,100,356
Jul 31, 20250.940.940.930.940.921.08%44,889
Jul 30, 20250.940.940.930.930.91-1.06%72,069
Jul 29, 20250.930.940.930.940.921.08%7,731
Jul 28, 20250.940.940.930.930.91-48,237
Jul 25, 20250.930.930.930.930.91-25,321
Jul 24, 20250.920.930.920.930.911.09%51,139
Jul 23, 20250.920.930.920.920.90-4,804
Jul 22, 20250.930.930.920.920.90-17,719
Jul 21, 20250.930.930.920.920.90-1.08%13,240
Jul 18, 20250.920.940.920.930.91-79,088