Retail Food Group Limited (ASX:RFG)
Australia · Delayed Price · Currency is AUD 1.530
+0.015 (0.99%)
Jan 23, 2026, 4:10 PM AEST
Retail Food Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1.52 | 1.54 | 1.52 | 1.53 | 1.53 | 0.99% | 47,589 |
| Jan 22, 2026 | 1.50 | 1.52 | 1.50 | 1.52 | 1.52 | 1.34% | 25,578 |
| Jan 21, 2026 | 1.50 | 1.53 | 1.48 | 1.50 | 1.50 | 0.34% | 10,601 |
| Jan 20, 2026 | 1.53 | 1.53 | 1.49 | 1.49 | 1.49 | -1.00% | 42,465 |
| Jan 19, 2026 | 1.52 | 1.53 | 1.50 | 1.51 | 1.51 | -0.66% | 14,512 |
| Jan 16, 2026 | 1.50 | 1.55 | 1.48 | 1.52 | 1.52 | 1.34% | 49,987 |
| Jan 15, 2026 | 1.53 | 1.55 | 1.50 | 1.50 | 1.50 | -1.97% | 36,764 |
| Jan 14, 2026 | 1.53 | 1.55 | 1.53 | 1.53 | 1.53 | - | 23,578 |
| Jan 13, 2026 | 1.53 | 1.54 | 1.53 | 1.53 | 1.53 | - | 33,142 |
| Jan 12, 2026 | 1.55 | 1.55 | 1.52 | 1.53 | 1.53 | 0.33% | 18,766 |
| Jan 9, 2026 | 1.54 | 1.55 | 1.52 | 1.52 | 1.52 | -1.30% | 16,047 |
| Jan 8, 2026 | 1.50 | 1.54 | 1.49 | 1.54 | 1.54 | 3.01% | 8,847 |
| Jan 7, 2026 | 1.50 | 1.55 | 1.49 | 1.50 | 1.50 | 0.67% | 71,429 |
| Jan 6, 2026 | 1.48 | 1.51 | 1.48 | 1.49 | 1.49 | 0.34% | 12,409 |
| Jan 5, 2026 | 1.48 | 1.50 | 1.48 | 1.48 | 1.48 | -0.34% | 5,189 |
| Jan 2, 2026 | 1.50 | 1.50 | 1.48 | 1.49 | 1.49 | 0.34% | 9,684 |
| Dec 31, 2025 | 1.49 | 1.50 | 1.48 | 1.48 | 1.48 | - | 24,423 |
| Dec 30, 2025 | 1.48 | 1.49 | 1.48 | 1.48 | 1.48 | -1.00% | 2,531 |
| Dec 29, 2025 | 1.47 | 1.50 | 1.44 | 1.50 | 1.50 | 1.01% | 51,599 |
| 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 |