Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Australia
ASX
Rent com au Limited (RNT)
Rent com au Limited (RNT) Historical

RNT Rent com au Limited

0.02

0.001 (5.26%)

Dec 12 2024 - Closed

Delayed by 20 minutes

RNT Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Dec 11 2024	0.019	0.00	0.00%	0.019	0.019	0.019	0.00
Dec 10 2024	0.019	0.00	0.00%	0.019	0.019	0.019	10,025
Dec 09 2024	0.019	0.00	0.00%	0.02	0.02	0.019	107,076
Dec 06 2024	0.019	-0.001	-5.00%	0.02	0.02	0.019	385,372
Dec 05 2024	0.02	0.00	0.00%	0.02	0.02	0.02	170,902
Dec 04 2024	0.02	0.001	5.26%	0.019	0.02	0.019	1,761,053
Dec 03 2024	0.019	-0.001	-5.00%	0.019	0.019	0.019	29,340
Dec 02 2024	0.02	0.00	0.00%	0.02	0.022	0.02	224,796
Nov 29 2024	0.02	0.00	0.00%	0.021	0.021	0.02	459,177
Nov 28 2024	0.02	0.00	0.00%	0.02	0.02	0.02	9,952
Nov 27 2024	0.02	-0.003	-13.04%	0.022	0.022	0.02	2,545,821
Nov 26 2024	0.023	0.00	0.00%	0.022	0.023	0.022	454,777
Nov 25 2024	0.023	0.00	0.00%	0.023	0.023	0.022	390,478
Nov 22 2024	0.023	0.001	4.55%	0.024	0.025	0.023	755,044
Nov 21 2024	0.022	-0.001	-4.35%	0.023	0.023	0.022	115,083
Nov 20 2024	0.023	0.001	4.55%	0.022	0.023	0.022	700,376
Nov 19 2024	0.022	0.003	15.79%	0.021	0.025	0.021	2,135,099
Nov 18 2024	0.019	0.00	0.00%	0.019	0.019	0.019	0.00
Nov 15 2024	0.019	-0.001	-5.00%	0.019	0.019	0.019	2,500
Nov 14 2024	0.02	0.00	0.00%	0.02	0.02	0.02	171,795
Nov 13 2024	0.02	0.00	0.00%	0.02	0.02	0.02	250,002
Nov 12 2024	0.02	0.00	0.00%	0.02	0.02	0.02	243,617
Nov 11 2024	0.02	0.001	5.26%	0.019	0.02	0.019	374,921
Nov 08 2024	0.019	0.00	0.00%	0.02	0.02	0.019	168,181
Nov 07 2024	0.019	-0.001	-5.00%	0.019	0.019	0.019	1,057,480
Nov 06 2024	0.02	0.00	0.00%	0.02	0.02	0.02	650,000
Nov 05 2024	0.02	-0.0015	-6.98%	0.021	0.021	0.02	525,000
Nov 04 2024	0.0215	0.0015	7.50%	0.02	0.0215	0.02	269,612
Nov 01 2024	0.02	-0.001	-4.76%	0.02	0.02	0.02	500,000
Oct 31 2024	0.021	0.001	5.00%	0.021	0.021	0.021	38,226
Oct 30 2024	0.02	-0.001	-4.76%	0.02	0.021	0.02	502,968
Oct 29 2024	0.021	0.00	0.00%	0.02	0.022	0.02	2,209,978
Oct 28 2024	0.021	0.00	0.00%	0.022	0.023	0.02	963,545
Oct 25 2024	0.021	-0.002	-8.70%	0.022	0.022	0.021	56,283
Oct 24 2024	0.023	0.00	0.00%	0.023	0.023	0.023	115,707
Oct 23 2024	0.023	0.00	0.00%	0.023	0.023	0.023	1,005,000
Oct 22 2024	0.023	0.00	0.00%	0.023	0.023	0.022	6,787,711
Oct 21 2024	0.023	0.002	9.52%	0.021	0.023	0.021	1,216,453
Oct 18 2024	0.021	-0.003	-12.50%	0.021	0.021	0.021	381,467
Oct 17 2024	0.024	0.001	4.35%	0.023	0.025	0.023	356,005
Oct 16 2024	0.023	0.00	0.00%	0.023	0.025	0.023	446,001
Oct 15 2024	0.023	0.002	9.52%	0.02	0.025	0.02	652,292
Oct 14 2024	0.021	0.001	5.00%	0.021	0.021	0.02	183,338
Oct 11 2024	0.02	-0.001	-4.76%	0.02	0.02	0.02	124,999
Oct 10 2024	0.021	0.002	10.53%	0.02	0.023	0.02	3,201,101
Oct 09 2024	0.019	-0.002	-9.52%	0.02	0.02	0.019	386,921
Oct 08 2024	0.021	0.00	0.00%	0.021	0.021	0.021	23,952
Oct 07 2024	0.021	0.001	5.00%	0.021	0.021	0.021	100,896
Oct 04 2024	0.02	0.001	5.26%	0.02	0.02	0.02	60,000
Oct 03 2024	0.019	0.00	0.00%	0.02	0.02	0.019	1,539,229
Oct 02 2024	0.019	0.00	0.00%	0.018	0.019	0.018	110,624
Oct 01 2024	0.019	0.00	0.00%	0.019	0.019	0.019	214,823
Sep 30 2024	0.019	0.00	0.00%	0.019	0.019	0.019	203,999
Sep 27 2024	0.019	0.001	5.56%	0.019	0.019	0.019	1,080,935
Sep 26 2024	0.018	-0.003	-14.29%	0.018	0.018	0.018	195,260
Sep 25 2024	0.021	0.002	10.53%	0.019	0.021	0.019	1,331,833
Sep 24 2024	0.019	0.00	0.00%	0.019	0.019	0.019	51,368
Sep 23 2024	0.019	0.00	0.00%	0.019	0.019	0.019	58,721
Sep 20 2024	0.019	0.00	0.00%	0.019	0.019	0.019	55,263
Sep 19 2024	0.019	0.001	5.56%	0.018	0.019	0.018	136,470
Sep 18 2024	0.018	0.00	0.00%	0.018	0.018	0.018	11,000
Sep 17 2024	0.018	-0.002	-10.00%	0.018	0.018	0.018	24,052
Sep 16 2024	0.02	-0.001	-4.76%	0.02	0.02	0.02	390,941
Sep 13 2024	0.021	0.002	10.53%	0.019	0.021	0.019	904,970

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions