Skip to main content
New Zealand Rural Land Company Limited (NZE:NZL)
New Zealand flag New Zealand · Delayed Price · Currency is NZD
0.905
-0.015 (-1.63%)
Apr 29, 2026, 5:00 PM NZST

NZE:NZL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.920.940.920.920.92-407,748
Apr 24, 20260.920.920.920.920.921.10%45,260
Apr 23, 20260.910.910.910.910.91-286,663
Apr 22, 20260.920.920.910.910.910.55%171,139
Apr 21, 20260.920.920.910.910.91-1.09%251,592
Apr 20, 20260.960.960.920.920.92-3.68%157,738
Apr 17, 20260.940.950.940.950.951.60%251,015
Apr 16, 20260.950.950.930.940.94-20,860
Apr 15, 20260.950.950.940.940.940.54%93,930
Apr 14, 20260.930.930.930.930.932.20%37,482
Apr 13, 20260.930.930.910.910.91-1.09%138,999
Apr 10, 20260.930.930.920.920.92-0.54%84,106
Apr 9, 20260.950.950.920.930.93-1.60%104,898
Apr 8, 20260.950.950.940.940.94-53,945
Apr 7, 20260.930.940.920.940.942.17%204,688
Apr 2, 20260.930.930.910.920.92-0.54%257,218
Apr 1, 20260.990.990.930.930.93-1.60%53,316
Mar 31, 20260.940.940.940.940.94-110,224
Mar 30, 20260.940.940.940.940.94-1.05%43,289
Mar 27, 20260.960.960.950.950.95-2.56%501,011
Mar 26, 20260.980.980.980.980.98-0.51%37,376
Mar 25, 20260.970.990.970.980.982.08%81,235
Mar 24, 20260.970.970.960.960.96-0.52%56,773
Mar 23, 20260.970.990.970.970.97-1.53%18,122
Mar 20, 20260.981.000.980.980.95-2.00%131,757
Mar 19, 20261.001.000.991.000.97-0.99%6,392
Mar 18, 20261.011.011.001.010.98-38,017
Mar 17, 20261.011.011.001.010.981.00%12,861
Mar 16, 20261.001.001.001.000.97-5,214
Mar 13, 20261.001.000.991.000.97-12,856
Mar 12, 20261.001.000.981.000.97-72,672
Mar 11, 20261.031.031.001.000.97-71,848
Mar 10, 20261.001.001.001.000.97-1,724
Mar 9, 20261.051.051.001.000.97-3.85%17,483
Mar 6, 20261.041.041.031.041.01-5,934
Mar 5, 20261.011.041.011.041.012.97%19,000
Mar 4, 20261.041.041.011.010.98-1.94%14,496
Mar 3, 20261.031.031.011.031.00-29,749
Mar 2, 20261.041.041.031.031.00-0.48%7,998
Feb 27, 20261.021.041.021.041.011.47%11,820
Feb 26, 20261.021.021.001.020.99-19,158
Feb 25, 20261.021.021.021.020.992.00%3,126
Feb 24, 20260.991.000.991.000.971.01%3,017,355
Feb 23, 20260.990.990.990.990.96-1,990
Feb 20, 20261.001.000.990.990.96-1.00%178,546
Feb 19, 20260.991.000.991.000.972.04%4,672
Feb 18, 20261.001.000.980.980.95-2.00%438,049
Feb 17, 20261.001.001.001.000.971.01%125,757
Feb 16, 20260.990.990.990.990.96-2,621
Feb 13, 20260.990.990.980.990.96-55,438
Feb 12, 20261.001.000.990.990.96-1.00%54,438
Feb 11, 20261.021.021.001.000.97-1.96%186,905
Feb 10, 20261.021.021.011.020.99-117,405
Feb 9, 20261.021.021.011.020.99-119,016
Feb 5, 20261.021.021.021.020.99-105,968
Feb 4, 20261.021.021.011.020.99-313,612
Feb 3, 20261.031.031.021.020.99-25,623
Feb 2, 20261.041.041.001.020.99-1.92%118,822
Jan 30, 20261.061.061.041.041.01-1.89%77,267
Jan 29, 20261.071.071.061.061.03-1.85%47,735
Jan 28, 20261.091.091.081.081.050.47%16,648
Jan 27, 20261.091.091.081.081.04-28,670
Jan 26, 20261.081.081.081.081.040.94%17,151
Jan 23, 20261.081.081.071.071.04-1.39%185,426
Jan 22, 20261.071.081.071.081.051.41%2,209
Jan 21, 20261.091.091.071.071.04-2.29%115,332
Jan 20, 20261.111.111.091.091.06-1.80%5,817
Jan 19, 20261.101.111.101.111.081.37%4,898
Jan 16, 20261.091.111.091.101.061.39%49,944
Jan 15, 20261.101.101.081.081.05-1.82%107,092
Jan 14, 20261.111.111.101.101.07-0.90%74,798
Jan 13, 20261.121.121.111.111.080.91%45,647
Jan 12, 20261.101.101.101.101.07-6,187
Jan 9, 20261.101.101.101.101.07-1,469
Jan 8, 20261.091.101.091.101.070.92%11,408
Jan 7, 20261.091.091.081.091.06-0.91%30,282
Jan 6, 20261.091.101.081.101.071.85%23,867
Jan 5, 20261.091.091.081.081.05-0.92%5,307
Dec 31, 20251.091.091.091.091.061.40%839
Dec 30, 20251.081.081.081.081.04-1.38%289
Dec 29, 20251.091.101.091.091.06-23,603
Dec 23, 20251.081.091.071.091.060.93%46,569
Dec 22, 20251.051.081.051.081.052.86%297,519
Dec 19, 20251.031.051.031.051.023.45%283,464
Dec 18, 20251.001.021.001.020.99-1.46%263,086
Dec 17, 20251.031.041.031.031.00-94,411
Dec 16, 20251.031.041.031.031.00-0.96%57,131
Dec 15, 20251.071.071.041.041.01-0.95%22,935
Dec 12, 20251.051.061.051.051.02-101,811
Dec 11, 20251.071.071.051.051.02-1.87%58,164
Dec 10, 20251.081.091.071.071.04-0.93%36,302
Dec 9, 20251.061.091.061.081.05-0.92%249,736
Dec 8, 20251.101.101.081.091.06-434,350
Dec 5, 20251.091.091.091.091.061.40%20,062
Dec 4, 20251.071.081.061.081.041.42%102,385
Dec 3, 20251.081.081.061.061.03-0.93%85,347
Dec 2, 20251.061.081.061.071.040.47%37,172
Dec 1, 20251.091.091.071.071.04-0.93%57,771
Nov 28, 20251.081.081.081.081.040.47%12,382
Nov 27, 20251.101.101.071.071.04-2.73%18,670