Retail Food Group Limited (ASX:RFG)
Australia · Delayed Price · Currency is AUD 0.9500
-0.0100 (-1.04%)
Apr 20, 2026, 3:02 PM AEST
Retail Food Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 0.99 | 0.99 | 0.96 | 0.96 | 0.96 | - | 15,314 |
| Apr 16, 2026 | 0.99 | 0.99 | 0.96 | 0.96 | 0.96 | 0.52% | 13,899 |
| Apr 15, 2026 | 0.98 | 0.98 | 0.96 | 0.96 | 0.96 | -0.52% | 117,621 |
| Apr 14, 2026 | 0.97 | 0.99 | 0.96 | 0.96 | 0.96 | -0.52% | 28,226 |
| Apr 13, 2026 | 1.00 | 1.00 | 0.97 | 0.97 | 0.97 | -1.03% | 4,115 |
| Apr 10, 2026 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | 1.56% | 7,735 |
| Apr 9, 2026 | 0.98 | 1.00 | 0.96 | 0.96 | 0.96 | -2.04% | 44,613 |
| Apr 8, 2026 | 0.96 | 1.00 | 0.96 | 0.98 | 0.98 | 2.08% | 52,563 |
| Apr 7, 2026 | 0.99 | 0.99 | 0.96 | 0.96 | 0.96 | -2.54% | 91,162 |
| Apr 2, 2026 | 0.99 | 1.00 | 0.97 | 0.99 | 0.99 | 0.51% | 46,020 |
| Apr 1, 2026 | 1.00 | 1.01 | 0.98 | 0.98 | 0.98 | -1.26% | 38,559 |
| Mar 31, 2026 | 0.99 | 1.00 | 0.98 | 0.99 | 0.99 | 0.25% | 19,010 |
| Mar 30, 2026 | 1.02 | 1.03 | 0.99 | 0.99 | 0.99 | -2.94% | 111,806 |
| Mar 27, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.49% | 4,955 |
| Mar 26, 2026 | 1.04 | 1.04 | 1.01 | 1.02 | 1.02 | -1.93% | 11,062 |
| Mar 25, 2026 | 1.02 | 1.05 | 1.01 | 1.04 | 1.04 | 0.98% | 23,644 |
| Mar 24, 2026 | 1.02 | 1.03 | 1.01 | 1.03 | 1.03 | 2.50% | 5,249 |
| Mar 23, 2026 | 1.04 | 1.04 | 1.00 | 1.00 | 1.00 | -3.38% | 14,539 |
| Mar 20, 2026 | 1.03 | 1.08 | 1.03 | 1.04 | 1.04 | -1.43% | 36,326 |
| Mar 19, 2026 | 1.04 | 1.05 | 1.03 | 1.05 | 1.05 | 1.45% | 23,725 |
| Mar 18, 2026 | 1.03 | 1.05 | 1.03 | 1.04 | 1.04 | - | 13,032 |
| Mar 17, 2026 | 1.07 | 1.09 | 1.04 | 1.04 | 1.04 | -5.05% | 49,197 |
| Mar 16, 2026 | 1.05 | 1.10 | 1.05 | 1.09 | 1.09 | 1.87% | 31,334 |
| Mar 13, 2026 | 1.05 | 1.08 | 1.03 | 1.07 | 1.07 | 2.39% | 16,885 |
| Mar 12, 2026 | 1.08 | 1.09 | 1.03 | 1.05 | 1.05 | -3.24% | 65,854 |
| Mar 11, 2026 | 1.09 | 1.10 | 1.08 | 1.08 | 1.08 | -1.37% | 45,647 |
| Mar 10, 2026 | 1.11 | 1.13 | 1.10 | 1.10 | 1.10 | -2.23% | 83,577 |
| Mar 9, 2026 | 1.09 | 1.12 | 1.08 | 1.12 | 1.12 | 1.82% | 98,032 |
| 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 |