Retail Food Group Limited (ASX:RFG)
Australia · Delayed Price · Currency is AUD 1.480
+0.010 (0.68%)
At close: Dec 24, 2025
Retail Food Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 1.47 | 1.48 | 1.47 | 1.48 | 1.48 | 0.68% | 15,025 |
| Dec 23, 2025 | 1.48 | 1.49 | 1.47 | 1.47 | 1.47 | -0.68% | 46,558 |
| Dec 22, 2025 | 1.48 | 1.50 | 1.48 | 1.48 | 1.48 | 0.34% | 2,075 |
| Dec 19, 2025 | 1.50 | 1.52 | 1.48 | 1.48 | 1.48 | -2.32% | 16,588 |
| Dec 18, 2025 | 1.53 | 1.54 | 1.48 | 1.51 | 1.51 | -1.31% | 95,350 |
| Dec 17, 2025 | 1.53 | 1.54 | 1.52 | 1.53 | 1.53 | - | 24,243 |
| Dec 16, 2025 | 1.53 | 1.55 | 1.53 | 1.53 | 1.53 | - | 12,312 |
| Dec 15, 2025 | 1.54 | 1.54 | 1.53 | 1.53 | 1.53 | -0.65% | 45,737 |
| Dec 12, 2025 | 1.56 | 1.56 | 1.53 | 1.54 | 1.54 | 0.98% | 20,497 |
| Dec 11, 2025 | 1.55 | 1.58 | 1.52 | 1.53 | 1.53 | -1.93% | 57,431 |
| Dec 10, 2025 | 1.58 | 1.58 | 1.55 | 1.56 | 1.56 | -1.27% | 15,383 |
| Dec 9, 2025 | 1.58 | 1.59 | 1.58 | 1.58 | 1.58 | -1.56% | 3,747 |
| Dec 8, 2025 | 1.60 | 1.60 | 1.59 | 1.60 | 1.60 | - | 2,806 |
| Dec 5, 2025 | 1.56 | 1.62 | 1.56 | 1.60 | 1.60 | 2.56% | 9,037 |
| Dec 4, 2025 | 1.56 | 1.61 | 1.56 | 1.56 | 1.56 | 0.97% | 84,823 |
| Dec 3, 2025 | 1.56 | 1.56 | 1.54 | 1.55 | 1.55 | -0.96% | 28,692 |
| Dec 2, 2025 | 1.58 | 1.58 | 1.56 | 1.56 | 1.56 | -0.95% | 11,604 |
| Dec 1, 2025 | 1.58 | 1.61 | 1.57 | 1.58 | 1.58 | -0.94% | 34,541 |
| Nov 28, 2025 | 1.60 | 1.63 | 1.56 | 1.59 | 1.59 | -1.55% | 44,284 |
| Nov 27, 2025 | 1.61 | 1.62 | 1.54 | 1.62 | 1.62 | -0.31% | 19,140 |
| Nov 26, 2025 | 1.65 | 1.65 | 1.61 | 1.62 | 1.62 | -1.82% | 26,082 |
| Nov 25, 2025 | 1.50 | 1.66 | 1.50 | 1.65 | 1.65 | 10.00% | 200,266 |
| Nov 24, 2025 | 1.59 | 1.59 | 1.48 | 1.50 | 1.50 | -3.54% | 56,524 |
| Nov 21, 2025 | 1.63 | 1.64 | 1.51 | 1.56 | 1.56 | -4.60% | 58,860 |
| Nov 20, 2025 | 1.52 | 1.63 | 1.52 | 1.63 | 1.63 | 10.14% | 154,161 |
| Nov 19, 2025 | 1.49 | 1.53 | 1.47 | 1.48 | 1.48 | 2.07% | 112,091 |
| Nov 18, 2025 | 1.46 | 1.49 | 1.45 | 1.45 | 1.45 | -0.68% | 50,423 |
| Nov 17, 2025 | 1.45 | 1.48 | 1.44 | 1.46 | 1.46 | 1.39% | 44,272 |
| Nov 14, 2025 | 1.43 | 1.50 | 1.43 | 1.44 | 1.44 | -1.37% | 94,812 |
| Nov 13, 2025 | 1.38 | 1.50 | 1.38 | 1.46 | 1.46 | 5.80% | 99,976 |
| Nov 12, 2025 | 1.39 | 1.41 | 1.38 | 1.38 | 1.38 | - | 21,563 |
| Nov 11, 2025 | 1.42 | 1.42 | 1.37 | 1.38 | 1.38 | -4.17% | 37,030 |
| Nov 10, 2025 | 1.45 | 1.46 | 1.42 | 1.44 | 1.44 | -3.36% | 50,628 |
| Nov 7, 2025 | 1.43 | 1.51 | 1.43 | 1.49 | 1.49 | 3.47% | 113,148 |
| Nov 6, 2025 | 1.38 | 1.45 | 1.37 | 1.44 | 1.44 | 2.13% | 100,623 |
| Nov 5, 2025 | 1.38 | 1.42 | 1.36 | 1.41 | 1.41 | 2.17% | 84,346 |
| Nov 4, 2025 | 1.41 | 1.42 | 1.38 | 1.38 | 1.38 | -2.13% | 40,757 |
| Nov 3, 2025 | 1.46 | 1.48 | 1.41 | 1.41 | 1.41 | -4.08% | 62,039 |
| Oct 31, 2025 | 1.45 | 1.50 | 1.45 | 1.47 | 1.47 | 1.38% | 153,938 |
| Oct 30, 2025 | 1.37 | 1.47 | 1.37 | 1.45 | 1.45 | 5.07% | 243,787 |
| Oct 29, 2025 | 1.36 | 1.42 | 1.35 | 1.38 | 1.38 | 2.99% | 233,272 |
| Oct 28, 2025 | 1.38 | 1.38 | 1.30 | 1.34 | 1.34 | 2.68% | 102,058 |
| Oct 27, 2025 | 1.25 | 1.36 | 1.25 | 1.31 | 1.31 | 3.57% | 392,821 |
| Oct 24, 2025 | 1.25 | 1.26 | 1.24 | 1.26 | 1.26 | 2.02% | 22,159 |
| Oct 23, 2025 | 1.25 | 1.26 | 1.23 | 1.24 | 1.24 | 0.82% | 18,120 |
| Oct 22, 2025 | 1.26 | 1.26 | 1.23 | 1.23 | 1.23 | -3.16% | 11,281 |
| Oct 21, 2025 | 1.25 | 1.27 | 1.24 | 1.27 | 1.27 | 0.80% | 11,387 |
| Oct 20, 2025 | 1.26 | 1.27 | 1.25 | 1.26 | 1.26 | -0.79% | 77,536 |
| Oct 17, 2025 | 1.28 | 1.29 | 1.26 | 1.27 | 1.27 | -1.17% | 67,508 |
| Oct 16, 2025 | 1.29 | 1.29 | 1.28 | 1.28 | 1.28 | -0.78% | 21,809 |