Canada markets closed

Rent.com.au Limited (RNT.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
0.0220+0.0010 (+4.76%)
As of 10:26AM AEST. Market open.
Time Period:
Jun 06, 2023 - Jun 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 06, 20240.02200.02200.02200.02200.02204,233
Jun 05, 20240.02100.02200.02100.02100.021043,347
Jun 04, 20240.02500.02500.02100.02100.02101,258,376
Jun 03, 20240.02500.02500.02500.02500.0250323,883
May 31, 20240.02300.02500.02200.02500.0250675,323
May 30, 20240.02500.02500.02300.02300.0230312,705
May 29, 20240.02500.02500.02500.02500.02503,000
May 28, 20240.02500.02500.02500.02500.0250177,820
May 27, 20240.02450.02700.02300.02700.0270537,632
May 24, 20240.02400.02400.02400.02400.0240225,850
May 23, 20240.02400.02400.02400.02400.024091,558
May 22, 20240.02500.02500.02300.02500.0250917,173
May 21, 20240.02600.02600.02600.02600.0260653
May 20, 20240.02500.02600.02500.02600.026017,319
May 17, 20240.02500.02500.02500.02500.025025,000
May 16, 20240.02600.02900.02500.02500.0250293,186
May 15, 20240.02600.02600.02600.02600.026025,339
May 14, 20240.02700.02700.02600.02600.0260330,000
May 13, 20240.02700.03000.02500.03000.0300255,275
May 10, 20240.02600.02700.02300.02700.0270383,040
May 09, 20240.02500.02600.02500.02600.0260579,086
May 08, 20240.02600.02800.02200.02200.02202,431,544
May 07, 20240.02800.03000.02600.02900.0290393,935
May 06, 20240.03400.03400.02900.03000.0300997,297
May 03, 20240.03300.03400.03300.03400.0340189,623
May 02, 20240.03100.03500.03100.03400.0340378,113
May 01, 20240.03200.03200.03000.03000.0300119,291
Apr 30, 20240.03600.03600.03200.03300.033064,770
Apr 29, 20240.03600.03700.03500.03700.03701,417,747
Apr 26, 20240.03200.03300.03200.03300.0330507,001
Apr 24, 20240.03100.03100.03100.03100.0310183,423
Apr 23, 20240.03400.03400.03100.03200.0320897,459
Apr 22, 20240.03200.03400.03100.03400.0340358,794
Apr 19, 20240.03300.03300.03200.03200.0320318,698
Apr 18, 20240.03300.03400.03100.03400.0340235,857
Apr 17, 20240.03200.03300.03100.03300.0330366,973
Apr 16, 20240.03400.03500.03300.03300.0330514,257
Apr 15, 20240.03700.03800.03100.03100.0310669,128
Apr 12, 20240.03800.03800.03700.03800.0380233,357
Apr 11, 20240.03900.04000.03800.03800.0380101,561
Apr 10, 20240.03700.03700.03700.03700.0370138,643
Apr 09, 20240.03500.03700.03400.03700.0370875,333
Apr 08, 20240.03800.03800.03700.03700.0370190,631
Apr 05, 20240.04100.04100.03700.03700.037047,267
Apr 04, 20240.03500.04000.03500.04000.0400449,884
Apr 03, 20240.03900.04000.03200.03500.0350870,854
Apr 02, 20240.04300.04300.04000.04000.0400998,499
Mar 28, 20240.04500.04500.04200.04300.0430752,000
Mar 27, 20240.04300.04500.04200.04300.0430236,475
Mar 26, 20240.04400.04400.04100.04300.0430377,752
Mar 25, 20240.04600.04600.04300.04400.0440644,696
Mar 22, 20240.04700.04700.04500.04500.04501,735,634
Mar 21, 20240.04200.05000.04100.04500.04504,696,952
Mar 20, 20240.03800.04000.03800.03900.039077,723
Mar 19, 20240.03800.04100.03800.03800.03801,932,566
Mar 18, 20240.03500.03800.03500.03800.0380942,810
Mar 15, 20240.03700.03700.03500.03500.0350170,138
Mar 14, 20240.03700.03700.03600.03600.0360528,534
Mar 13, 20240.03800.03800.03700.03700.0370372,230
Mar 12, 20240.03400.03700.03400.03700.0370729,020
Mar 11, 20240.03300.03700.03300.03400.03401,139,674
Mar 08, 20240.03500.03600.03300.03300.0330605,973
Mar 07, 20240.03300.03500.03300.03500.0350609,275
Mar 06, 20240.03000.03200.03000.03200.0320102,749
Mar 05, 20240.03100.03100.03100.03100.0310323
Mar 04, 20240.02500.03000.02500.03000.0300587,371
Mar 01, 20240.02700.02700.02600.02600.026038,571
Feb 29, 20240.02600.02600.02600.02600.0260704,390
Feb 28, 20240.02700.02700.02700.02700.0270219,648
Feb 27, 20240.03000.03000.02500.02500.0250337,322
Feb 26, 20240.03100.03100.03000.03000.030061,775
Feb 23, 20240.03300.03300.03000.03000.0300885,836
Feb 22, 20240.03000.03900.02900.03300.03303,466,357
Feb 21, 20240.02700.03200.02700.03200.0320202,753
Feb 20, 20240.02500.02800.02400.02600.02601,131,998
Feb 19, 20240.02800.02800.02200.02700.02701,440,775
Feb 16, 20240.02200.02600.02200.02500.0250679,065
Feb 15, 20240.02500.02500.02400.02400.0240741,937
Feb 14, 20240.02400.02700.02400.02400.02401,895,448
Feb 13, 20240.02300.02600.02300.02400.02401,309,421
Feb 12, 20240.01900.02100.01900.02100.02101,184,557
Feb 09, 20240.01800.01800.01800.01800.018051,100
Feb 08, 20240.01900.01900.01800.01800.0180134,579
Feb 07, 20240.01800.01800.01700.01700.0170220,170
Feb 06, 20240.01800.02000.01800.02000.0200927,385
Feb 05, 20240.01800.01900.01800.01800.018036,078
Feb 02, 20240.01800.01900.01800.01800.0180358,336
Feb 01, 20240.02000.02000.01700.01800.01801,285,707
Jan 31, 20240.02000.02000.01800.01900.0190224,978
Jan 30, 20240.01800.01800.01800.01800.0180-
Jan 29, 20240.02000.02000.01800.01800.01801,255,832
Jan 25, 20240.01900.02100.01900.02000.0200601,457
Jan 24, 20240.01900.02000.01900.02000.0200238,594
Jan 23, 20240.02100.02100.01800.02000.0200550,738
Jan 22, 20240.01800.02100.01800.02100.0210797,193
Jan 19, 20240.01800.01800.01700.01700.0170113,835
Jan 18, 20240.01700.01800.01700.01700.0170320,750
Jan 17, 20240.01700.01700.01600.01600.01603,006
Jan 16, 20240.01700.01700.01600.01700.01701,714,006
Jan 15, 20240.01700.01700.01700.01700.0170500,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...