Rural Funds Group (RFF)
ASX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.075 | 4.41176470588 | 1.7 | 1.82 | 1.66 | 1592708 | 1.76035115 | DE |
| 4 | 0.135 | 8.23170731707 | 1.64 | 1.82 | 1.5875 | 1476191 | 1.6829241 | DE |
| 12 | -0.075 | -4.05405405405 | 1.85 | 1.85 | 1.5875 | 1198264 | 1.70211585 | DE |
| 26 | -0.315 | -15.0717703349 | 2.09 | 2.12 | 1.5875 | 891105 | 1.79787277 | DE |
| 52 | -0.325 | -15.4761904762 | 2.1 | 2.16 | 1.5875 | 674791 | 1.88014966 | DE |
| 156 | -0.935 | -34.5018450185 | 2.71 | 3.13 | 1.5875 | 558822 | 2.10674953 | DE |
| 260 | -0.185 | -9.4387755102 | 1.96 | 3.22 | 1.5875 | 537625 | 2.21021125 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740719700 | 1.775 | -0.04 | -2.20 | 1.805 | 1.8175 | 1.76 | 13001090 |
| 1740633300 | 1.815 | 0.04 | 2.25 | 1.79 | 1.8225 | 1.78 | 1648988 |
| 1740546900 | 1.775 | -0.04 | -1.93 | 1.81 | 1.815 | 1.77 | 1329659 |
| 1740460500 | 1.81 | 0.02 | 1.12 | 1.785 | 1.81 | 1.765 | 1772275 |
| 1740374100 | 1.79 | 0.08 | 4.68 | 1.71 | 1.82 | 1.71 | 2029929 |
| 1740114900 | 1.71 | 0.02 | 1.18 | 1.7 | 1.7125 | 1.66 | 1577864 |
| 1740028500 | 1.69 | -0.01 | -0.59 | 1.7 | 1.71 | 1.675 | 1253813 |
| 1739942100 | 1.7 | -0.03 | -1.73 | 1.73 | 1.7325 | 1.685 | 1371226 |
| 1739855700 | 1.73 | 0 | 0.29 | 1.735 | 1.74 | 1.71 | 1339329 |
| 1739769300 | 1.725 | 0.02 | 0.88 | 1.72 | 1.735 | 1.695 | 1323795 |
| 1739510100 | 1.71 | 0.02 | 1.18 | 1.705 | 1.725 | 1.7 | 1087707 |
| 1739423700 | 1.69 | 0.02 | 1.20 | 1.69 | 1.735 | 1.685 | 3108822 |
| 1739337300 | 1.67 | 0.02 | 1.52 | 1.645 | 1.6775 | 1.6399999 | 1556100 |
| 1739250900 | 1.645 | 0.02 | 0.92 | 1.6299999 | 1.655 | 1.6299999 | 1109382 |
| 1739164500 | 1.6299999 | 0 | 0.31 | 1.635 | 1.6399999 | 1.62 | 1560415 |
| 1738905300 | 1.625 | 0 | 0.31 | 1.625 | 1.635 | 1.62 | 838821 |
| 1738818900 | 1.62 | 0.01 | 0.62 | 1.62 | 1.6399999 | 1.615 | 1331906 |
| 1738732500 | 1.61 | 0.01 | 0.78 | 1.61 | 1.625 | 1.605 | 882760 |
| 1738646100 | 1.5975 | 0 | 0.16 | 1.605 | 1.61 | 1.5875 | 1330649 |
| 1738559700 | 1.595 | -0.03 | -1.54 | 1.62 | 1.625 | 1.59 | 2474844 |
| 1738300500 | 1.62 | -0.01 | -0.31 | 1.625 | 1.6299999 | 1.615 | 1477766 |
| 1738214100 | 1.625 | -0.01 | -0.61 | 1.6399999 | 1.6399999 | 1.6225 | 766750 |
| 1738127700 | 1.635 | 0.01 | 0.62 | 1.635 | 1.6399999 | 1.625 | 1194331 |
| 1738041300 | 1.625 | -0 | -0.15 | 1.635 | 1.6399999 | 1.62 | 1122942 |
| 1737695700 | 1.6275 | 0 | 0.15 | 1.6299999 | 1.635 | 1.615 | 1642191 |
| 1737609300 | 1.625 | -0.04 | -2.40 | 1.67 | 1.67 | 1.62 | 1724952 |
| 1737522900 | 1.665 | -0.01 | -0.30 | 1.68 | 1.685 | 1.66 | 817671 |
| 1737436500 | 1.67 | 0.01 | 0.60 | 1.665 | 1.68 | 1.66 | 934272 |
| 1737350100 | 1.66 | -0.01 | -0.60 | 1.67 | 1.68 | 1.655 | 1753923 |
| 1737090900 | 1.67 | -0.01 | -0.60 | 1.69 | 1.69 | 1.66 | 2182914 |
| 1737004500 | 1.68 | -0.01 | -0.59 | 1.705 | 1.715 | 1.68 | 1260525 |
| 1736918100 | 1.69 | -0.01 | -0.29 | 1.72 | 1.72 | 1.685 | 799581 |
| 1736831700 | 1.695 | 0.01 | 0.59 | 1.685 | 1.71 | 1.685 | 625891 |
| 1736745300 | 1.685 | -0.04 | -2.03 | 1.715 | 1.725 | 1.685 | 930653 |
| 1736486100 | 1.72 | -0.02 | -0.86 | 1.74 | 1.75 | 1.705 | 688272 |
| 1736399700 | 1.735 | -0.03 | -1.42 | 1.755 | 1.755 | 1.73 | 729181 |
| 1736313300 | 1.76 | -0.03 | -1.40 | 1.78 | 1.7875 | 1.75 | 562856 |
| 1736226900 | 1.785 | 0 | 0.00 | 1.81 | 1.81 | 1.78 | 1064430 |
| 1736140500 | 1.785 | 0.01 | 0.85 | 1.78 | 1.815 | 1.775 | 758183 |
| 1735881300 | 1.77 | 0.02 | 0.85 | 1.76 | 1.785 | 1.76 | 704532 |
| 1735794900 | 1.755 | 0.02 | 1.15 | 1.74 | 1.765 | 1.74 | 363908 |
| 1735617660 | 1.735 | -0.02 | -1.14 | 1.77 | 1.77 | 1.735 | 561435 |
| 1735535700 | 1.755 | -0.04 | -2.23 | 1.77 | 1.7825 | 1.75 | 994504 |
| 1735276500 | 1.795 | 0.03 | 1.70 | 1.79 | 1.8 | 1.775 | 374515 |
| 1735014060 | 1.765 | 0.01 | 0.57 | 1.76 | 1.785 | 1.76 | 748814 |
| 1734930900 | 1.755 | 0.03 | 1.74 | 1.725 | 1.755 | 1.725 | 572573 |
| 1734671700 | 1.725 | 0.01 | 0.29 | 1.73 | 1.73 | 1.7 | 1772848 |
| 1734585300 | 1.72 | -0.04 | -1.99 | 1.755 | 1.755 | 1.72 | 1229199 |
| 1734498900 | 1.755 | 0.01 | 0.86 | 1.74 | 1.775 | 1.74 | 903719 |
| 1734412500 | 1.74 | 0.01 | 0.87 | 1.73 | 1.75 | 1.72 | 545450 |
| 1734326100 | 1.725 | -0.02 | -0.86 | 1.74 | 1.745 | 1.725 | 1020746 |
| 1734066900 | 1.74 | 0 | 0.00 | 1.745 | 1.76 | 1.72 | 1096491 |
| 1733980500 | 1.74 | -0.01 | -0.57 | 1.765 | 1.77 | 1.74 | 850084 |
| 1733894100 | 1.75 | -0.01 | -0.57 | 1.77 | 1.77 | 1.745 | 779511 |
| 1733807700 | 1.76 | -0.02 | -1.12 | 1.775 | 1.8 | 1.745 | 2174670 |
| 1733721300 | 1.78 | -0.02 | -1.11 | 1.8 | 1.8 | 1.76 | 1732262 |
| 1733462100 | 1.8 | -0.02 | -1.10 | 1.825 | 1.83 | 1.795 | 1178562 |
| 1733375700 | 1.82 | -0.03 | -1.62 | 1.85 | 1.85 | 1.815 | 1182403 |
| 1733289300 | 1.85 | -0.03 | -1.33 | 1.88 | 1.88 | 1.835 | 984191 |
| 1733202900 | 1.875 | 0 | 0.27 | 1.89 | 1.89 | 1.87 | 387155 |
| 1733116500 | 1.87 | 0 | 0.00 | 1.87 | 1.89 | 1.86 | 361232 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
