Stock listing
ASX:REP RAM Essential Services Property Fund Share Price
Follow RAM Essential Services Property Fund into a list and get an email when it puts out news.
Share price · ASX:REP
$0.43 AUD -0.01 (-1.1%)
Close on Oct 30, 2026
- Day range
- $0.425 – $0.43 AUDOct 30, 2026
- Volume
- 173,602 sharesOct 30, 2026
- Market cap
- $107.7M AUDAt the close on Oct 30, 2026 · price × 250.5M shares outstanding
- 52-week range
- $0.395 – $0.615 AUDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $186,458 AUDMedian day 369,539 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · ASX:REP · AUD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $0.43 | -0.005 | -1.1% | $0.43 | $0.43 | $0.425 | 173,602 | |
| $0.435 | +0.005 | +1.2% | $0.43 | $0.445 | $0.43 | 786,981 | |
| $0.43 | +0.005 | +1.2% | $0.425 | $0.43 | $0.42 | 223,495 | |
| $0.425 | 0.00 | 0.0% | $0.425 | $0.43 | $0.425 | 156,638 | |
| $0.425 | -0.005 | -1.2% | $0.425 | $0.43 | $0.425 | 43,615 | |
| $0.43 | +0.005 | +1.2% | $0.43 | $0.435 | $0.42 | 678,490 | |
| $0.425 | +0.005 | +1.2% | $0.42 | $0.425 | $0.41 | 355,226 | |
| $0.42 | -0.005 | -1.2% | $0.43 | $0.43 | $0.42 | 133,116 | |
| $0.425 | -0.005 | -1.2% | $0.43 | $0.43 | $0.42 | 225,431 | |
| $0.43 | +0.01 | +2.4% | $0.415 | $0.44 | $0.415 | 322,769 | |
| $0.42 | -0.015 | -3.4% | $0.415 | $0.425 | $0.40 | 174,380 | |
| $0.435 | +0.015 | +3.6% | $0.425 | $0.435 | $0.42 | 145,893 | |
| $0.42 | 0.00 | 0.0% | $0.418 | $0.425 | $0.415 | 162,953 | |
| $0.42 | +0.005 | +1.2% | $0.415 | $0.42 | $0.41 | 851,034 | |
| $0.415 | -0.01 | -2.4% | $0.43 | $0.43 | $0.415 | 864,408 | |
| $0.425 | -0.005 | -1.2% | $0.43 | $0.43 | $0.425 | 240,393 | |
| $0.43 | +0.005 | +1.2% | $0.415 | $0.43 | $0.415 | 174,856 | |
| $0.425 | +0.015 | +3.7% | $0.41 | $0.425 | $0.41 | 194,807 | |
| $0.41 | 0.00 | 0.0% | $0.42 | $0.42 | $0.41 | 91,979 | |
| $0.41 | 0.00 | 0.0% | $0.41 | $0.41 | $0.41 | 456,578 | |
| $0.41 | -0.005 | -1.2% | $0.41 | $0.415 | $0.41 | 473,866 | |
| $0.415 | -0.015 | -3.5% | $0.415 | $0.42 | $0.408 | 351,684 | |
| $0.43 | +0.02 | +4.9% | $0.41 | $0.43 | $0.41 | 215,611 | |
| $0.41 | -0.005 | -1.2% | $0.405 | $0.41 | $0.403 | 148,837 | |
| $0.415 | 0.00 | 0.0% | $0.415 | $0.42 | $0.41 | 367,803 | |
| $0.415 | 0.00 | 0.0% | $0.425 | $0.425 | $0.415 | 369,539 | |
| $0.415 | -0.01 | -2.4% | $0.425 | $0.425 | $0.415 | 208,613 | |
| $0.425 | 0.00 | 0.0% | $0.42 | $0.425 | $0.415 | 265,878 | |
| $0.425 | +0.02 | +4.9% | $0.415 | $0.425 | $0.415 | 446,341 | |
| $0.405 | -0.01 | -2.4% | $0.415 | $0.42 | $0.405 | 2,205,640 | |
| $0.415 | -0.005 | -1.2% | $0.425 | $0.425 | $0.415 | 170,908 | |
| $0.42 | -0.005 | -1.2% | $0.42 | $0.425 | $0.415 | 501,099 | |
| $0.425 | -0.005 | -1.2% | $0.43 | $0.43 | $0.42 | 284,910 | |
| $0.43 | 0.00 | 0.0% | $0.43 | $0.43 | $0.42 | 542,775 | |
| $0.43 | +0.01 | +2.4% | $0.42 | $0.435 | $0.42 | 224,694 | |
| $0.42 | -0.02 | -4.5% | $0.44 | $0.44 | $0.42 | 145,580 | |
| $0.44 | +0.025 | +6.0% | $0.415 | $0.44 | $0.405 | 371,890 | |
| $0.415 | -0.02 | -4.6% | $0.425 | $0.425 | $0.415 | 152,396 | |
| $0.435 | +0.005 | +1.2% | $0.425 | $0.435 | $0.425 | 218,649 | |
| $0.43 | +0.01 | +2.4% | $0.418 | $0.435 | $0.418 | 494,388 | |
| $0.42 | +0.01 | +2.4% | $0.405 | $0.42 | $0.405 | 413,518 | |
| $0.41 | +0.005 | +1.2% | $0.41 | $0.415 | $0.405 | 395,083 | |
| $0.405 | 0.00 | 0.0% | $0.405 | $0.415 | $0.40 | 704,038 | |
| $0.405 | +0.005 | +1.3% | $0.405 | $0.405 | $0.395 | 498,004 | |
| $0.40 | 0.00 | 0.0% | $0.40 | $0.405 | $0.395 | 461,334 | |
| $0.40 | -0.005 | -1.2% | $0.41 | $0.415 | $0.40 | 940,291 | |
| $0.405 | -0.01 | -2.4% | $0.415 | $0.415 | $0.405 | 1,320,113 | |
| $0.415 | -0.01 | -2.4% | $0.415 | $0.425 | $0.415 | 663,649 | |
| $0.425 | +0.01 | +2.4% | $0.42 | $0.425 | $0.415 | 165,473 | |
| $0.415 | -0.005 | -1.2% | $0.42 | $0.42 | $0.415 | 422,754 | |
| $0.42 | 0.00 | 0.0% | $0.425 | $0.425 | $0.415 | 393,689 | |
| $0.42 | -0.005 | -1.2% | $0.425 | $0.425 | $0.42 | 539,600 | |
| $0.425 | 0.00 | 0.0% | $0.425 | $0.425 | $0.415 | 366,095 | |
| $0.425 | 0.00 | 0.0% | $0.425 | $0.43 | $0.42 | 200,167 | |
| $0.425 | -0.01 | -2.3% | $0.425 | $0.43 | $0.42 | 407,187 | |
| $0.435 | +0.02 | +4.8% | $0.425 | $0.435 | $0.415 | 373,086 | |
| $0.415 | 0.00 | 0.0% | $0.423 | $0.435 | $0.415 | 771,653 | |
| $0.415 | -0.005 | -1.2% | $0.425 | $0.43 | $0.415 | 506,403 | |
| $0.42 | -0.005 | -1.2% | $0.43 | $0.43 | $0.42 | 921,093 | |
| $0.425 | 0.00 | 0.0% | $0.43 | $0.435 | $0.425 | 670,816 | |
| $0.425 | -0.005 | -1.2% | $0.425 | $0.43 | $0.42 | 1,003,453 | |
| $0.43 | +0.01 | +2.4% | $0.425 | $0.43 | $0.42 | 286,686 | |
| $0.42 | -0.01 | -2.3% | $0.43 | $0.43 | $0.42 | 1,352,124 | |
| $0.43 | 0.00 | 0.0% | $0.43 | $0.43 | $0.425 | 214,325 | |
| $0.43 | -0.01 | -2.3% | $0.445 | $0.445 | $0.43 | 461,558 | |
| $0.44 | +0.01 | +2.3% | $0.44 | $0.44 | $0.435 | 349,718 | |
| $0.43 | -0.005 | -1.1% | $0.44 | $0.445 | $0.43 | 401,756 |
- Ticker
- ASX:REP
- Asset type
- Fund
- Sector
- Real estate
- Industry
- Property owners & REITs
- Exchange
- ASX
- Currency
- AUD
What changed lately
Latest news release · Oct 22, 2026
Transaction Update - Settlement of Retail Assets
Latest deck · Aug 26, 2026
FY2026 Earnings Presentation
Earnings · 23 slides
Latest news
Transaction Update - Settlement of Retail Assets
Oct 21, 2026
Closed $0.425 (+1.2%) on Oct 22, 2026
REP FY26 Results Presentation
Aug 25, 2026
Closed $0.415 (-2.4%) on Aug 26, 2026
REP FY26 Results Announcement
Aug 25, 2026
Closed $0.415 (-2.4%) on Aug 26, 2026
Transaction Update - REP
Aug 17, 2026
Closed $0.425 (0.0%) on Aug 18, 2026
Trading Update
Jul 22, 2026
Closed $0.45 (+8.4%) on Jul 23, 2026
Dividend Details - updated
Jun 24, 2026
Closed $0.435 (-1.1%) on Jun 24, 2026
Dividend Details
Mar 23, 2026
Closed $0.505 (+3.1%) on Mar 24, 2026
Dividend/Distribution - REP
Mar 23, 2026
Closed $0.505 (+3.1%) on Mar 24, 2026
Half Year Accounts
Feb 25, 2026
Closed $0.555 (+4.7%) on Feb 26, 2026
Results Announcement
Feb 25, 2026
Closed $0.555 (+4.7%) on Feb 26, 2026
Decks
FY2026 Earnings Presentation
Earnings · 23 slides · Aug 26, 2026
H1 FY26 Earnings Presentation
Earnings · 27 slides · Feb 26, 2026
FY2025 Earnings Presentation
Earnings · 37 slides · Aug 27, 2025
Investor Presentation (February 2025)
Investor deck · 38 slides · Feb 28, 2025
RAM Essential Services Property Fund on 6ix
- Sector
- Real estate
- Industry
- Property owners & REITs
- News releases
- 11 in the last 12 months · 59 in all · newest Oct 22, 2026 · oldest 2001
- Decks
- 15 decks · latest Aug 26, 2026
Log in to ask 6ix AI your own questions about RAM Essential Services Property Fund.