Rent.com.au Limited (RNT) - Historical data, historical prices

opens in 1d 39m

0.059000000 AUD

0.001

1.67%

Last update Apr 2, 3:52 PM AEDT

Market closed

Day range

0.059000000

0.055000000

0.059999999

Previous close

0.059999999

Open

0.059999999

Access this stock data via API

Rent.com.au Limited

0.06

0.00

1.67%

Date	Open	High	Low	Close	% Change	Volume
Apr 02, 2026	0.059999999	0.059999999	0.055000000	0.059000000	-1.67%	2889493
Apr 01, 2026	0.056000002	0.067000002	0.055000000	0.059999999	7.14%	17331013
Mar 31, 2026	0.048999999	0.052000001	0.048999999	0.052000001	6.12%	1289717
Mar 30, 2026	0.050000001	0.050999999	0.050000001	0.050000001	0	151592
Mar 27, 2026	0.050999999	0.050999999	0.050999999	0.050999999	0	67075
Mar 26, 2026	0.052000001	0.052000001	0.050999999	0.050999999	-1.92%	500807
Mar 25, 2026	0.050999999	0.051500000	0.050999999	0.050999999	0	49992
Mar 24, 2026	0.048000000	0.050999999	0.048000000	0.050999999	6.25%	1019315
Mar 23, 2026	0.048000000	0.048000000	0.046999998	0.048000000	0	2297466
Mar 20, 2026	0.050000001	0.050000001	0.048000000	0.048999999	-2.00%	1349965
Mar 19, 2026	0.048999999	0.050999999	0.048000000	0.050999999	4.08%	1534640
Mar 18, 2026	0.048000000	0.050999999	0.048000000	0.048999999	2.08%	299535
Mar 17, 2026	0.048000000	0.048999999	0.048000000	0.048000000	0	103237
Mar 16, 2026	0.050000001	0.050000001	0.046000000	0.050000001	0	780450
Mar 13, 2026	0.046999998	0.050000001	0.046999998	0.050000001	6.38%	171743
Mar 12, 2026	0.048999999	0.048999999	0.048000000	0.048999999	0	481860
Mar 11, 2026	0.048999999	0.048999999	0.048999999	0.048999999	0	14126
Mar 10, 2026	0.050000001	0.055000000	0.050000001	0.050999999	2.00%	1648324
Mar 09, 2026	0.048999999	0.050000001	0.048000000	0.050000001	2.04%	762598
Mar 06, 2026	0.050999999	0.050999999	0.048999999	0.050000001	-1.96%	266613
Mar 05, 2026	0.055000000	0.055000000	0.052000001	0.052000001	-5.45%	50566

Access /time_series data via our API — starting from the Basic plan and above.