Rent.com.au Limited (RNT.AX)

ASX - ASX Delayed Price. Currency in AUD

Add to watchlist

0.0270

-0.0070

(-20.59%)

At close: 04:10PM AEST

Time Period:

May 13, 2023 - May 13, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 10, 2024	0.0260	0.0270	0.0230	0.0270	0.0270	383,040
May 09, 2024	0.0250	0.0260	0.0250	0.0260	0.0260	579,086
May 08, 2024	0.0260	0.0280	0.0220	0.0220	0.0220	2,431,544
May 07, 2024	0.0280	0.0300	0.0260	0.0290	0.0290	393,935
May 06, 2024	0.0340	0.0340	0.0290	0.0300	0.0300	997,297
May 03, 2024	0.0330	0.0340	0.0330	0.0340	0.0340	189,623
May 02, 2024	0.0310	0.0350	0.0310	0.0340	0.0340	378,113
May 01, 2024	0.0320	0.0320	0.0300	0.0300	0.0300	119,291
Apr 30, 2024	0.0360	0.0360	0.0320	0.0330	0.0330	64,770
Apr 29, 2024	0.0360	0.0370	0.0350	0.0370	0.0370	1,417,747
Apr 26, 2024	0.0320	0.0330	0.0320	0.0330	0.0330	507,001
Apr 24, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	183,423
Apr 23, 2024	0.0340	0.0340	0.0310	0.0320	0.0320	897,459
Apr 22, 2024	0.0320	0.0340	0.0310	0.0340	0.0340	358,794
Apr 19, 2024	0.0330	0.0330	0.0320	0.0320	0.0320	318,698
Apr 18, 2024	0.0330	0.0340	0.0310	0.0340	0.0340	235,857
Apr 17, 2024	0.0320	0.0330	0.0310	0.0330	0.0330	366,973
Apr 16, 2024	0.0340	0.0350	0.0330	0.0330	0.0330	514,257
Apr 15, 2024	0.0370	0.0380	0.0310	0.0310	0.0310	669,128
Apr 12, 2024	0.0380	0.0380	0.0370	0.0380	0.0380	233,357
Apr 11, 2024	0.0390	0.0400	0.0380	0.0380	0.0380	101,561
Apr 10, 2024	0.0370	0.0370	0.0370	0.0370	0.0370	138,643
Apr 09, 2024	0.0350	0.0370	0.0340	0.0370	0.0370	875,333
Apr 08, 2024	0.0380	0.0380	0.0370	0.0370	0.0370	190,631
Apr 05, 2024	0.0410	0.0410	0.0370	0.0370	0.0370	47,267
Apr 04, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	449,884
Apr 03, 2024	0.0390	0.0400	0.0320	0.0350	0.0350	870,854
Apr 02, 2024	0.0430	0.0430	0.0400	0.0400	0.0400	998,499
Mar 28, 2024	0.0450	0.0450	0.0420	0.0430	0.0430	752,000
Mar 27, 2024	0.0430	0.0450	0.0420	0.0430	0.0430	236,475
Mar 26, 2024	0.0440	0.0440	0.0410	0.0430	0.0430	377,752
Mar 25, 2024	0.0460	0.0460	0.0430	0.0440	0.0440	644,696
Mar 22, 2024	0.0470	0.0470	0.0450	0.0450	0.0450	1,735,634
Mar 21, 2024	0.0420	0.0500	0.0410	0.0450	0.0450	4,696,952
Mar 20, 2024	0.0380	0.0400	0.0380	0.0390	0.0390	77,723
Mar 19, 2024	0.0380	0.0410	0.0380	0.0380	0.0380	1,932,566
Mar 18, 2024	0.0350	0.0380	0.0350	0.0380	0.0380	942,810
Mar 15, 2024	0.0370	0.0370	0.0350	0.0350	0.0350	170,138
Mar 14, 2024	0.0370	0.0370	0.0360	0.0360	0.0360	528,534
Mar 13, 2024	0.0380	0.0380	0.0370	0.0370	0.0370	372,230
Mar 12, 2024	0.0340	0.0370	0.0340	0.0370	0.0370	729,020
Mar 11, 2024	0.0330	0.0370	0.0330	0.0340	0.0340	1,139,674
Mar 08, 2024	0.0350	0.0360	0.0330	0.0330	0.0330	605,973
Mar 07, 2024	0.0330	0.0350	0.0330	0.0350	0.0350	609,275
Mar 06, 2024	0.0300	0.0320	0.0300	0.0320	0.0320	102,749
Mar 05, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	323
Mar 04, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	587,371
Mar 01, 2024	0.0270	0.0270	0.0260	0.0260	0.0260	38,571
Feb 29, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	704,390
Feb 28, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	219,648
Feb 27, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	337,322
Feb 26, 2024	0.0310	0.0310	0.0300	0.0300	0.0300	61,775
Feb 23, 2024	0.0330	0.0330	0.0300	0.0300	0.0300	885,836
Feb 22, 2024	0.0300	0.0390	0.0290	0.0330	0.0330	3,466,357
Feb 21, 2024	0.0270	0.0320	0.0270	0.0320	0.0320	202,753
Feb 20, 2024	0.0250	0.0280	0.0240	0.0260	0.0260	1,131,998
Feb 19, 2024	0.0280	0.0280	0.0220	0.0270	0.0270	1,440,775
Feb 16, 2024	0.0220	0.0260	0.0220	0.0250	0.0250	679,065
Feb 15, 2024	0.0250	0.0250	0.0240	0.0240	0.0240	741,937
Feb 14, 2024	0.0240	0.0270	0.0240	0.0240	0.0240	1,895,448
Feb 13, 2024	0.0230	0.0260	0.0230	0.0240	0.0240	1,309,421
Feb 12, 2024	0.0190	0.0210	0.0190	0.0210	0.0210	1,184,557
Feb 09, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	51,100
Feb 08, 2024	0.0190	0.0190	0.0180	0.0180	0.0180	134,579
Feb 07, 2024	0.0180	0.0180	0.0170	0.0170	0.0170	220,170
Feb 06, 2024	0.0180	0.0200	0.0180	0.0200	0.0200	927,385
Feb 05, 2024	0.0180	0.0190	0.0180	0.0180	0.0180	36,078
Feb 02, 2024	0.0180	0.0190	0.0180	0.0180	0.0180	358,336
Feb 01, 2024	0.0200	0.0200	0.0170	0.0180	0.0180	1,285,707
Jan 31, 2024	0.0200	0.0200	0.0180	0.0190	0.0190	224,978
Jan 30, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Jan 29, 2024	0.0200	0.0200	0.0180	0.0180	0.0180	1,255,832
Jan 25, 2024	0.0190	0.0210	0.0190	0.0200	0.0200	601,457
Jan 24, 2024	0.0190	0.0200	0.0190	0.0200	0.0200	238,594
Jan 23, 2024	0.0210	0.0210	0.0180	0.0200	0.0200	550,738
Jan 22, 2024	0.0180	0.0210	0.0180	0.0210	0.0210	797,193
Jan 19, 2024	0.0180	0.0180	0.0170	0.0170	0.0170	113,835
Jan 18, 2024	0.0170	0.0180	0.0170	0.0170	0.0170	320,750
Jan 17, 2024	0.0170	0.0170	0.0160	0.0160	0.0160	3,006
Jan 16, 2024	0.0170	0.0170	0.0160	0.0170	0.0170	1,714,006
Jan 15, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	500,000
Jan 12, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	279
Jan 11, 2024	0.0180	0.0180	0.0170	0.0170	0.0170	165,247
Jan 10, 2024	0.0170	0.0180	0.0170	0.0180	0.0180	105,129
Jan 09, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	115,226
Jan 08, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Jan 05, 2024	0.0180	0.0180	0.0170	0.0170	0.0170	12,025
Jan 04, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	262,307
Jan 03, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Jan 02, 2024	0.0170	0.0180	0.0170	0.0180	0.0180	49,780
Dec 29, 2023	0.0170	0.0170	0.0170	0.0170	0.0170	115,097
Dec 28, 2023	0.0170	0.0170	0.0170	0.0170	0.0170	70,610
Dec 27, 2023	0.0170	0.0170	0.0170	0.0170	0.0170	43,371
Dec 22, 2023	0.0180	0.0180	0.0170	0.0170	0.0170	112,097
Dec 21, 2023	0.0180	0.0180	0.0180	0.0180	0.0180	350,000
Dec 20, 2023	0.0170	0.0180	0.0170	0.0180	0.0180	1,555,253
Dec 19, 2023	0.0170	0.0170	0.0170	0.0170	0.0170	422,558
Dec 18, 2023	0.0170	0.0170	0.0160	0.0160	0.0160	2,282,600
Dec 15, 2023	0.0170	0.0170	0.0170	0.0170	0.0170	290
Dec 14, 2023	0.0180	0.0180	0.0160	0.0170	0.0170	1,864,821
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,308.93+361.53(+1.65%)

S&P 5005,222.68+94.89(+1.85%)

DOW39,512.84+837.14(+2.16%)

CAD/USD0.7317+0.0009(+0.12%)

CRUDE OIL78.20-0.06(-0.08%)

Bitcoin CAD83,767.23+387.88(+0.47%)

Rent.com.au Limited (RNT.AX)

S&P/TSX
22,308.93
+361.53(+1.65%)

S&P 500
5,222.68
+94.89(+1.85%)

DOW
39,512.84
+837.14(+2.16%)

CAD/USD
0.7317
+0.0009(+0.12%)

CRUDE OIL
78.20
-0.06(-0.08%)

Bitcoin CAD
83,767.23
+387.88(+0.47%)