ASX · RNT · stock
Rent.com.au Limited (RNT) stock price history
Every ASX trading session of Rent.com.au Limited from May 31, 1994 to Sep 28, 2026: 8,262 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
RNT adjusted close, 1994 to 2026
- A$2,861
- All time high, 2000
- A$0.0770
- 52 week high, A$0.0370 low
- 8,262
- Daily sessions since 1994
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 1994 to 2026 series and minute bars.
RNT key facts
- Rent.com.au Limited (RNT) closed at A$0.0610 on Sep 28, 2026 on ASX.
- RNT's all time high close is A$2,861, set on Jan 27, 2000; its all time low close is A$0.0160 on Nov 13, 2023.
- RNT's 52 week range is A$0.0370 to A$0.0770.
- RNT returned +48.8% over the year to Sep 28, 2026 and -34.4% over five years.
- Over ten years RNT returned -35%, -4.2% a year compounded.
- RNT's deepest drawdown was -100.0% from Jan 27, 2000 to Nov 13, 2023.
- DataCedar holds 8,262 daily sessions of RNT history from May 31, 1994 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
RNT price chart, 1994 to 2026
RNT returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.2% |
| 3 months | -7.6% |
| 6 months | +19.6% |
| Year to date | +29.8% |
| 1 year | +48.8% |
| 3 years | +208.1% |
| 5 years | -34.4% |
| 10 years | -34.6% |
| Since May 31, 1994 | -100.0% |
| Compound annual growth, 32.3 years | -26.5% |
RNT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$2,861 on Jan 27, 2000
- All time low close
- A$0.0160 on Nov 13, 2023
- 52 week high
- A$0.0770 on Apr 24, 2026
- 52 week low
- A$0.0370 on Oct 12, 2025
- Deepest drawdown
- -100.0% from Jan 27, 2000 to Nov 13, 2023, not yet recovered
- Best single session
- +525.0% on Dec 30, 1998
- Worst single session
- -50.0% on Dec 4, 2001
- Volatility, 1 year annualised
- 64.5%
- Sessions closing higher, 1 year
- 37%
- Best calendar year
- 1998, +495%
- Worst calendar year
- 2013, -97%
RNT price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1994 starts on May 31, 1994; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.0480 | A$0.0770 | A$0.0440 | A$0.0610 | +29.8% | 127.4M | 188 |
| 2025 | A$0.0190 | A$0.0600 | A$0.0150 | A$0.0470 | +147.4% | 327.6M | 253 |
| 2024 | A$0.0170 | A$0.0500 | A$0.0150 | A$0.0190 | +11.8% | 146.8M | 254 |
| 2023 | A$0.0346 | A$0.0406 | A$0.0140 | A$0.0170 | -53.6% | 99.4M | 252 |
| 2022 | A$0.0614 | A$0.0792 | A$0.0247 | A$0.0366 | -42.2% | 125.4M | 251 |
| 2021 | A$0.0495 | A$0.3910 | A$0.0416 | A$0.0634 | +33.3% | 1B | 254 |
| 2020 | A$0.0535 | A$0.0653 | A$0.0247 | A$0.0475 | -9.4% | 82.5M | 255 |
| 2019 | A$0.0475 | A$0.0584 | A$0.0267 | A$0.0525 | +10.4% | 59M | 253 |
| 2018 | A$0.0604 | A$0.0960 | A$0.0426 | A$0.0475 | -20.0% | 63.9M | 253 |
| 2017 | A$0.0851 | A$0.1039 | A$0.0445 | A$0.0594 | -31.8% | 62.4M | 252 |
| 2016 | A$0.3278 | A$0.3278 | A$0.0861 | A$0.0871 | -73.4% | 103.1M | 253 |
| 2015 | A$0.1607 | A$0.5543 | A$0.1157 | A$0.3278 | +104.0% | 95.8M | 255 |
| 2014 | A$0.2249 | A$0.3535 | A$0.0964 | A$0.1607 | -28.6% | 8.4M | 253 |
| 2013 | A$6.43 | A$6.43 | A$0.2249 | A$0.2249 | -96.5% | 299.5K | 253 |
| 2012 | A$12.85 | A$16.07 | A$5.78 | A$6.43 | -50.0% | 57.3K | 253 |
| 2011 | A$22.49 | A$48.20 | A$9.64 | A$12.85 | -33.3% | 372.2K | 248 |
| 2010 | A$15.35 | A$27.30 | A$5.12 | A$19.28 | +61.5% | 122.1K | 253 |
| 2009 | A$10.24 | A$17.06 | A$3.41 | A$11.94 | +16.7% | 33.9K | 254 |
| 2008 | A$42.65 | A$42.65 | A$8.53 | A$10.24 | -76.0% | 28.5K | 254 |
| 2007 | A$35.83 | A$85.30 | A$34.12 | A$42.65 | +19.0% | 60.8K | 253 |
| 2006 | A$123.94 | A$131.06 | A$31.25 | A$35.83 | -71.1% | 35.5K | 252 |
| 2005 | A$532.17 | A$611.01 | A$118.99 | A$123.94 | -77.1% | 29.6K | 252 |
| 2004 | A$492.75 | A$640.58 | A$197.10 | A$542.03 | +10.0% | 59K | 261 |
| 2003 | A$165.57 | A$896.81 | A$149.80 | A$492.75 | +197.6% | 57.2K | 261 |
| 2002 | A$583.42 | A$1,104 | A$157.68 | A$165.57 | -71.6% | 5.6K | 261 |
| 2001 | A$746.35 | A$1,426 | A$171.04 | A$583.42 | -21.8% | 1.5K | 261 |
| 2000 | A$1,244 | A$3,110 | A$746.35 | A$746.35 | -40.0% | 839 | 261 |
| 1999 | A$2,247 | A$2,247 | A$995.13 | A$1,244 | -44.6% | 290 | 260 |
| 1998 | A$377.50 | A$2,247 | A$359.52 | A$2,247 | +495.2% | 0 | 261 |
| 1997 | A$880.83 | A$880.83 | A$377.50 | A$377.50 | -57.1% | 0 | 261 |
| 1996 | A$629.16 | A$1,258 | A$629.16 | A$880.83 | +40.0% | 0 | 262 |
| 1995 | A$763.99 | A$763.99 | A$539.28 | A$629.16 | -17.6% | 0 | 261 |
| 1994 | A$1,258 | A$1,348 | A$763.99 | A$763.99 | n/a | 0 | 154 |
RNT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | A$0.0610 | -6.2% |
| August 2026 | A$0.0650 | -7.8% |
| July 2026 | A$0.0705 | +8.5% |
| June 2026 | A$0.0650 | -5.8% |
| May 2026 | A$0.0690 | +7.8% |
| April 2026 | A$0.0640 | +6.7% |
| March 2026 | A$0.0600 | +20.0% |
| February 2026 | A$0.0500 | -2.0% |
| January 2026 | A$0.0510 | +8.5% |
| December 2025 | A$0.0470 | -16.1% |
| November 2025 | A$0.0560 | +12.0% |
| October 2025 | A$0.0500 | +19.0% |
About the RNT data
Daily bars. 8,262 sessions from May 31, 1994 to Sep 28, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 31, 1994, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/RNT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
RNT share price history
