Retail Food Group Limited (ASX:RFG)
Australia · Delayed Price · Currency is AUD 1.100
+0.030 (2.80%)
At close: Mar 6, 2026
Retail Food Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1.07 | 1.10 | 1.06 | 1.10 | 1.10 | 2.80% | 96,067 |
| Mar 5, 2026 | 1.05 | 1.08 | 1.05 | 1.07 | 1.07 | 1.90% | 27,475 |
| Mar 4, 2026 | 1.07 | 1.10 | 1.05 | 1.05 | 1.05 | 0.48% | 388,819 |
| Mar 3, 2026 | 1.12 | 1.12 | 1.05 | 1.05 | 1.05 | -7.11% | 36,422 |
| Mar 2, 2026 | 1.12 | 1.13 | 1.09 | 1.13 | 1.13 | 3.69% | 176,080 |
| Feb 27, 2026 | 1.06 | 1.09 | 1.06 | 1.09 | 1.09 | 0.46% | 108,229 |
| Feb 26, 2026 | 1.10 | 1.10 | 1.06 | 1.08 | 1.08 | -4.00% | 78,282 |
| Feb 25, 2026 | 1.08 | 1.13 | 1.08 | 1.13 | 1.13 | 2.74% | 70,861 |
| Feb 24, 2026 | 1.15 | 1.15 | 1.09 | 1.10 | 1.10 | -0.45% | 68,190 |
| Feb 23, 2026 | 1.07 | 1.10 | 1.06 | 1.10 | 1.10 | 4.27% | 55,981 |
| Feb 20, 2026 | 1.10 | 1.10 | 1.05 | 1.06 | 1.06 | -2.31% | 29,713 |
| Feb 19, 2026 | 1.10 | 1.10 | 1.08 | 1.08 | 1.08 | -1.37% | 162,301 |
| Feb 18, 2026 | 1.07 | 1.10 | 1.04 | 1.10 | 1.10 | 2.34% | 207,889 |
| Feb 17, 2026 | 1.02 | 1.07 | 1.02 | 1.07 | 1.07 | 6.47% | 39,124 |
| Feb 16, 2026 | 1.06 | 1.08 | 1.00 | 1.01 | 1.01 | -5.19% | 425,901 |
| Feb 13, 2026 | 1.11 | 1.11 | 1.06 | 1.06 | 1.06 | -4.50% | 78,470 |
| Feb 12, 2026 | 1.11 | 1.12 | 1.09 | 1.11 | 1.11 | - | 57,803 |
| Feb 11, 2026 | 1.14 | 1.15 | 1.10 | 1.11 | 1.11 | -5.13% | 284,101 |
| Feb 10, 2026 | 1.19 | 1.19 | 1.13 | 1.17 | 1.17 | - | 194,308 |
| Feb 9, 2026 | 1.20 | 1.22 | 1.16 | 1.17 | 1.17 | -1.68% | 171,666 |
| Feb 6, 2026 | 1.24 | 1.24 | 1.19 | 1.19 | 1.19 | -4.42% | 178,225 |
| Feb 5, 2026 | 1.28 | 1.28 | 1.24 | 1.25 | 1.25 | -1.97% | 86,858 |
| Feb 4, 2026 | 1.35 | 1.35 | 1.27 | 1.27 | 1.27 | -4.87% | 73,122 |
| Feb 3, 2026 | 1.46 | 1.46 | 1.33 | 1.34 | 1.34 | -8.25% | 88,888 |
| Feb 2, 2026 | 1.49 | 1.49 | 1.45 | 1.46 | 1.46 | -2.02% | 50,358 |
| Jan 30, 2026 | 1.47 | 1.50 | 1.47 | 1.49 | 1.49 | 1.71% | 39,727 |
| Jan 29, 2026 | 1.49 | 1.53 | 1.46 | 1.46 | 1.46 | -2.01% | 23,638 |
| Jan 28, 2026 | 1.53 | 1.53 | 1.49 | 1.49 | 1.49 | -2.61% | 28,294 |
| Jan 27, 2026 | 1.54 | 1.54 | 1.50 | 1.53 | 1.53 | - | 49,667 |
| 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 |