Retail Food Group Limited (ASX:RFG)
Australia · Delayed Price · Currency is AUD 0.7100
-0.0100 (-1.39%)
May 12, 2026, 4:10 PM AEST
Retail Food Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 0.73 | 0.73 | 0.71 | 0.71 | - | -2.08% | 20,708 |
| May 11, 2026 | 0.72 | 0.74 | 0.71 | 0.72 | 0.72 | - | 51,260 |
| May 8, 2026 | 0.75 | 0.76 | 0.71 | 0.72 | 0.72 | -3.36% | 81,196 |
| May 7, 2026 | 0.77 | 0.80 | 0.75 | 0.75 | 0.75 | -2.61% | 65,784 |
| May 6, 2026 | 0.82 | 0.86 | 0.77 | 0.77 | 0.77 | -6.71% | 213,968 |
| May 5, 2026 | 0.86 | 0.86 | 0.82 | 0.82 | 0.82 | -4.65% | 66,816 |
| May 4, 2026 | 0.89 | 0.89 | 0.86 | 0.86 | 0.86 | -2.82% | 27,744 |
| May 1, 2026 | 0.82 | 0.89 | 0.82 | 0.89 | 0.89 | 7.93% | 92,362 |
| Apr 30, 2026 | 0.85 | 0.86 | 0.82 | 0.82 | 0.82 | -3.53% | 12,747 |
| Apr 29, 2026 | 0.86 | 0.86 | 0.85 | 0.85 | 0.85 | -0.58% | 39,536 |
| Apr 28, 2026 | 0.87 | 0.87 | 0.86 | 0.86 | 0.86 | -2.84% | 40,178 |
| Apr 27, 2026 | 0.87 | 0.89 | 0.87 | 0.88 | 0.88 | 0.57% | 24,844 |
| Apr 24, 2026 | 0.89 | 0.89 | 0.86 | 0.88 | 0.88 | -2.23% | 62,478 |
| Apr 23, 2026 | 0.93 | 0.93 | 0.90 | 0.90 | 0.90 | -3.76% | 32,821 |
| Apr 22, 2026 | 0.96 | 0.96 | 0.92 | 0.93 | 0.93 | -2.11% | 27,682 |
| Apr 21, 2026 | 0.95 | 0.96 | 0.95 | 0.95 | 0.95 | - | 25,237 |
| Apr 20, 2026 | 0.96 | 0.97 | 0.95 | 0.95 | 0.95 | -1.04% | 49,134 |
| 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 |