Retail Food Group Limited (ASX:RFG)
Australia · Delayed Price · Currency is AUD 1.935
-0.045 (-2.27%)
Aug 1, 2025, 4:10 PM AEST
Retail Food Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2025 | 1.80 | 1.82 | 1.77 | 1.78 | 1.78 | - | 121,327 |
| Jun 16, 2025 | 1.75 | 1.82 | 1.75 | 1.78 | 1.78 | 1.14% | 198,025 |
| Jun 13, 2025 | 1.77 | 1.78 | 1.75 | 1.76 | 1.76 | -1.12% | 145,573 |
| Jun 12, 2025 | 1.76 | 1.80 | 1.76 | 1.78 | 1.78 | 1.14% | 72,085 |
| Jun 11, 2025 | 1.75 | 1.77 | 1.75 | 1.76 | 1.76 | 0.57% | 123,826 |
| Jun 10, 2025 | 1.81 | 1.81 | 1.70 | 1.75 | 1.75 | -3.31% | 111,591 |
| Jun 6, 2025 | 1.76 | 1.81 | 1.75 | 1.81 | 1.81 | 2.26% | 86,287 |
| Jun 5, 2025 | 1.77 | 1.78 | 1.76 | 1.77 | 1.77 | 1.14% | 11,883 |
| Jun 4, 2025 | 1.74 | 1.78 | 1.72 | 1.75 | 1.75 | 0.57% | 145,588 |
| Jun 3, 2025 | 1.76 | 1.76 | 1.73 | 1.74 | 1.74 | -1.14% | 197,030 |
| Jun 2, 2025 | 1.77 | 1.77 | 1.74 | 1.76 | 1.76 | - | 120,527 |
| May 30, 2025 | 1.75 | 1.78 | 1.75 | 1.76 | 1.76 | 0.57% | 51,179 |
| May 29, 2025 | 1.82 | 1.82 | 1.73 | 1.75 | 1.75 | -4.37% | 224,073 |
| May 28, 2025 | 1.82 | 1.85 | 1.80 | 1.83 | 1.83 | 1.10% | 104,488 |
| May 27, 2025 | 1.83 | 1.83 | 1.80 | 1.81 | 1.81 | -1.63% | 91,389 |
| May 26, 2025 | 1.80 | 1.85 | 1.80 | 1.84 | 1.84 | 2.22% | 205,717 |
| May 23, 2025 | 1.78 | 1.81 | 1.78 | 1.80 | 1.80 | 1.12% | 114,815 |