Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Rural Funds Group (RFF) Historical Prices

AU:RFF historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 02, 20261.961.981.951.951.95-0.51%580,5590.98
Oct 30, 20261.951.981.951.961.96+0.51%646,4091.09
Oct 29, 20261.941.961.941.951.95+1.04%224,6250.38
Oct 28, 20261.941.961.931.931.93-0.77%322,6850.54
Oct 27, 20261.951.951.921.951.95-0.51%310,7990.51
Oct 26, 20261.931.961.921.961.96+1.30%766,3031.28
Oct 23, 20261.931.951.931.931.93+0.52%688,9801.14
Oct 22, 20261.931.931.911.921.92-0.26%449,0860.74
Oct 21, 20261.881.951.881.931.93+2.39%732,3641.20
Oct 20, 20261.921.921.881.881.88-1.83%545,1450.90
Oct 19, 20261.921.931.911.921.92+0.26%512,0050.84
Oct 16, 20261.931.931.911.911.91-0.78%435,1350.71
Oct 15, 20261.901.931.901.931.93+1.32%387,7480.63
Oct 14, 20261.911.921.891.901.90-0.52%500,6680.81
Oct 13, 20261.921.921.901.911.91-0.52%448,7090.71
Oct 12, 20261.921.921.901.921.92+0.26%362,9880.55
Oct 09, 20261.931.931.901.921.92+0.52%604,8550.87
Oct 08, 20261.921.941.901.911.91-1.04%593,4660.84
Oct 07, 20261.901.931.901.931.93+1.05%440,6300.62
Oct 06, 20261.881.921.881.911.91+1.87%879,3651.25
Oct 05, 20261.891.891.861.871.87-0.80%618,1840.88
Oct 02, 20261.921.931.881.891.89-1.31%630,2630.91
Oct 01, 20261.951.961.911.911.91-2.55%614,3090.89
Sep 30, 20261.891.971.891.961.96+3.43%1,319,0361.94
Sep 29, 20261.931.931.891.901.90-0.26%781,5821.16
Sep 28, 20261.941.941.921.931.90+0.53%306,5120.45
Sep 25, 20261.941.941.921.921.89-1.31%794,3811.18
Sep 24, 20261.941.951.941.941.92-0.52%602,7940.89
Sep 23, 20261.951.961.941.951.93+0.26%327,3470.48
Sep 22, 20261.951.951.941.951.92+0.52%423,2740.62
Sep 21, 20261.931.951.931.941.91+0.00%514,4910.76
Sep 18, 20261.961.951.941.941.91-0.78%682,3041.02
Sep 17, 20261.961.961.941.951.93+0.26%304,9270.45
Sep 16, 20261.961.961.941.951.92-0.26%688,0211.03
Sep 15, 20261.971.971.951.951.93+0.00%700,5321.04
Sep 14, 20261.951.981.941.951.93+0.52%466,2770.69
Sep 11, 20261.961.961.941.941.92-0.26%493,7890.74
Sep 10, 20261.961.961.941.951.92-0.52%480,4620.72
Sep 09, 20262.002.011.951.961.93-1.98%690,0641.03
Sep 08, 20262.002.011.992.001.97+0.00%358,7850.52
Sep 07, 20261.992.001.982.001.97+1.29%635,5660.91
Sep 04, 20261.961.991.951.981.94+0.99%527,5980.76
Sep 03, 20261.961.971.941.951.93-0.26%515,9190.75
Sep 02, 20261.951.981.941.961.93+0.78%896,2621.32
Sep 01, 20261.941.971.921.941.92+0.00%830,4981.22
Aug 31, 20261.931.951.931.941.92+1.06%793,8621.17
Aug 28, 20261.951.951.921.931.90-0.26%985,5531.46
Aug 27, 20261.971.971.931.931.90-1.30%1,471,1712.23
Aug 26, 20261.981.991.951.951.93+0.26%914,7411.40
Aug 25, 20262.002.021.931.951.92-3.47%1,723,4162.72