Retail Food Group Limited (ASX:RFG)
Australia · Delayed Price · Currency is AUD 1.550
-0.070 (-4.32%)
Aug 25, 2025, 4:10 PM AEST
Retail Food Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 1.64 | 1.65 | 1.60 | 1.62 | 1.62 | -1.22% | 416,669 |
| Aug 21, 2025 | 1.74 | 1.74 | 1.60 | 1.64 | 1.64 | -6.82% | 697,654 |
| Aug 20, 2025 | 2.00 | 2.00 | 1.69 | 1.76 | 1.76 | -14.98% | 497,060 |
| Aug 19, 2025 | 2.11 | 2.11 | 2.06 | 2.07 | 2.07 | -0.48% | 121,483 |
| Aug 18, 2025 | 2.20 | 2.24 | 2.08 | 2.08 | 2.08 | -5.45% | 236,810 |
| Aug 15, 2025 | 2.01 | 2.20 | 2.01 | 2.20 | 2.20 | 7.84% | 105,291 |
| Aug 14, 2025 | 2.02 | 2.06 | 2.00 | 2.04 | 2.04 | 0.49% | 75,234 |
| Aug 13, 2025 | 2.00 | 2.07 | 1.99 | 2.03 | 2.03 | 1.50% | 174,736 |
| Aug 12, 2025 | 1.99 | 2.01 | 1.97 | 2.00 | 2.00 | 1.01% | 89,755 |
| Aug 11, 2025 | 1.95 | 2.00 | 1.94 | 1.98 | 1.98 | 1.54% | 108,066 |
| Aug 10, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | 83 |
| Aug 8, 2025 | 1.93 | 1.95 | 1.92 | 1.95 | 1.95 | - | 84,934 |
| Aug 7, 2025 | 1.95 | 1.97 | 1.91 | 1.95 | 1.95 | - | 69,932 |
| Aug 6, 2025 | 1.93 | 1.95 | 1.91 | 1.95 | 1.95 | 2.09% | 67,058 |
| Aug 5, 2025 | 1.93 | 1.94 | 1.89 | 1.91 | 1.91 | -0.52% | 110,234 |
| Aug 4, 2025 | 1.95 | 1.95 | 1.88 | 1.92 | 1.92 | -1.54% | 56,300 |
| Aug 3, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 0.52% | 1 |
| Aug 1, 2025 | 1.95 | 1.95 | 1.90 | 1.94 | 1.94 | -2.02% | 41,148 |
| Jul 31, 2025 | 1.91 | 1.98 | 1.88 | 1.98 | 1.98 | 3.66% | 75,316 |
| Jul 30, 2025 | 1.95 | 1.95 | 1.87 | 1.91 | 1.91 | -1.55% | 53,324 |
| Jul 29, 2025 | 1.97 | 1.97 | 1.92 | 1.94 | 1.94 | - | 29,558 |
| Jul 28, 2025 | 1.97 | 1.97 | 1.94 | 1.94 | 1.94 | -1.52% | 32,532 |
| Jul 25, 2025 | 1.98 | 1.98 | 1.94 | 1.97 | 1.97 | -0.51% | 17,706 |
| Jul 24, 2025 | 2.00 | 2.02 | 1.96 | 1.98 | 1.98 | -0.50% | 57,932 |
| Jul 23, 2025 | 1.95 | 2.03 | 1.95 | 1.99 | 1.99 | -0.50% | 117,082 |
| Jul 22, 2025 | 1.96 | 2.00 | 1.90 | 2.00 | 2.00 | 2.56% | 97,646 |
| Jul 21, 2025 | 2.04 | 2.04 | 1.92 | 1.95 | 1.95 | -4.41% | 65,301 |
| Jul 18, 2025 | 1.99 | 2.04 | 1.97 | 2.04 | 2.04 | 0.99% | 24,577 |
| Jul 17, 2025 | 1.99 | 2.02 | 1.93 | 2.02 | 2.02 | 1.51% | 61,222 |
| Jul 16, 2025 | 1.98 | 2.05 | 1.98 | 1.99 | 1.99 | -2.93% | 63,971 |
| Jul 15, 2025 | 2.00 | 2.07 | 1.98 | 2.05 | 2.05 | 0.99% | 190,909 |
| Jul 14, 2025 | 1.97 | 2.03 | 1.93 | 2.03 | 2.03 | 1.00% | 84,600 |
| Jul 11, 2025 | 2.02 | 2.04 | 1.95 | 2.01 | 2.01 | -0.50% | 96,608 |
| Jul 10, 2025 | 1.99 | 2.02 | 1.98 | 2.02 | 2.02 | 1.51% | 94,803 |
| Jul 9, 2025 | 1.96 | 1.99 | 1.92 | 1.99 | 1.99 | 1.53% | 96,177 |
| Jul 8, 2025 | 1.97 | 1.99 | 1.92 | 1.96 | 1.96 | -0.51% | 61,384 |
| Jul 7, 2025 | 1.96 | 1.99 | 1.96 | 1.97 | 1.97 | 0.51% | 52,616 |
| Jul 4, 2025 | 1.99 | 1.99 | 1.95 | 1.96 | 1.96 | -1.51% | 33,545 |
| Jul 3, 2025 | 1.96 | 2.04 | 1.91 | 1.99 | 1.99 | 1.02% | 119,090 |
| Jul 2, 2025 | 2.00 | 2.02 | 1.92 | 1.97 | 1.97 | -1.50% | 75,781 |
| Jul 1, 2025 | 2.01 | 2.01 | 1.93 | 2.00 | 2.00 | -0.50% | 85,645 |
| Jun 30, 2025 | 2.03 | 2.09 | 1.99 | 2.01 | 2.01 | -4.29% | 54,951 |
| Jun 27, 2025 | 1.92 | 2.10 | 1.92 | 2.10 | 2.10 | 7.69% | 49,087 |
| Jun 26, 2025 | 1.91 | 2.03 | 1.84 | 1.95 | 1.95 | 4.28% | 160,519 |
| Jun 25, 2025 | 1.91 | 2.13 | 1.87 | 1.87 | 1.87 | -3.11% | 291,533 |
| Jun 24, 2025 | 1.91 | 1.97 | 1.88 | 1.93 | 1.93 | 1.05% | 98,580 |
| Jun 23, 2025 | 1.88 | 1.91 | 1.83 | 1.91 | 1.91 | 3.24% | 126,223 |
| Jun 20, 2025 | 1.75 | 1.89 | 1.75 | 1.85 | 1.85 | 3.35% | 136,702 |
| Jun 19, 2025 | 1.80 | 1.82 | 1.79 | 1.79 | 1.79 | -2.19% | 39,935 |
| Jun 18, 2025 | 1.78 | 1.83 | 1.78 | 1.83 | 1.83 | 2.81% | 97,782 |