Retail Food Group Limited (ASX:RFG)
Australia · Delayed Price · Currency is AUD 1.085
0.00 (0.00%)
Sep 16, 2026, 4:10 PM AEST
Retail Food Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 1.11 | 1.13 | 1.09 | 1.09 | 1.09 | -3.13% | 22,764 |
| Sep 15, 2026 | 1.11 | 1.12 | 1.11 | 1.12 | 1.12 | 1.36% | 1,430 |
| Sep 14, 2026 | 1.11 | 1.12 | 1.11 | 1.11 | 1.11 | -1.34% | 25,257 |
| Sep 11, 2026 | 1.13 | 1.16 | 1.12 | 1.12 | 1.12 | -1.75% | 18,090 |
| Sep 10, 2026 | 1.15 | 1.16 | 1.14 | 1.14 | 1.14 | - | 20,426 |
| Sep 9, 2026 | 1.17 | 1.20 | 1.14 | 1.14 | 1.14 | -2.98% | 145,028 |
| Sep 8, 2026 | 1.13 | 1.20 | 1.13 | 1.18 | 1.18 | 3.98% | 315,672 |
| Sep 7, 2026 | 1.13 | 1.14 | 1.13 | 1.13 | 1.13 | 0.44% | 78,567 |
| Sep 4, 2026 | 1.08 | 1.13 | 1.08 | 1.13 | 1.13 | 3.21% | 350,633 |
| Sep 3, 2026 | 1.10 | 1.10 | 1.08 | 1.09 | 1.09 | - | 4,811 |
| Sep 2, 2026 | 1.08 | 1.10 | 1.08 | 1.09 | 1.09 | 0.93% | 175,606 |
| Sep 1, 2026 | 1.07 | 1.08 | 1.07 | 1.08 | 1.08 | -0.92% | 1,874 |
| Aug 31, 2026 | 1.04 | 1.09 | 1.04 | 1.09 | 1.09 | 4.81% | 309,177 |
| Aug 28, 2026 | 1.00 | 1.06 | 1.00 | 1.04 | 1.04 | 2.97% | 145,935 |
| Aug 27, 2026 | 1.03 | 1.07 | 1.01 | 1.01 | 1.01 | -2.88% | 261,967 |
| Aug 26, 2026 | 1.07 | 1.07 | 0.99 | 1.04 | 1.04 | -2.35% | 90,717 |
| Aug 25, 2026 | 1.00 | 1.07 | 1.00 | 1.07 | 1.07 | 5.97% | 33,992 |
| Aug 24, 2026 | 1.03 | 1.03 | 1.00 | 1.01 | 1.01 | -0.50% | 20,725 |
| Aug 21, 2026 | 1.01 | 1.02 | 1.00 | 1.01 | 1.01 | -2.42% | 30,305 |
| Aug 20, 2026 | 1.04 | 1.04 | 1.01 | 1.04 | 1.04 | - | 26,050 |
| Aug 19, 2026 | 1.07 | 1.07 | 1.04 | 1.04 | 1.04 | -2.36% | 39,191 |
| Aug 18, 2026 | 1.07 | 1.08 | 1.05 | 1.06 | 1.06 | -4.07% | 23,376 |
| Aug 17, 2026 | 1.10 | 1.12 | 1.07 | 1.11 | 1.11 | 2.31% | 41,015 |
| Aug 14, 2026 | 1.04 | 1.09 | 1.04 | 1.08 | 1.08 | 5.88% | 81,045 |
| Aug 13, 2026 | 1.00 | 1.04 | 0.99 | 1.02 | 1.02 | 2.00% | 14,937 |
| Aug 12, 2026 | 0.97 | 1.00 | 0.97 | 1.00 | 1.00 | 3.09% | 18,507 |
| Aug 11, 2026 | 1.00 | 1.00 | 0.97 | 0.97 | 0.97 | -2.02% | 30,562 |
| Aug 10, 2026 | 0.97 | 1.00 | 0.97 | 0.99 | 0.99 | 0.51% | 12,608 |
| Aug 7, 2026 | 0.96 | 1.00 | 0.96 | 0.99 | 0.99 | 2.87% | 35,514 |
| Aug 6, 2026 | 0.91 | 0.96 | 0.91 | 0.96 | 0.96 | 2.96% | 7,941 |
| Aug 5, 2026 | 0.88 | 0.96 | 0.88 | 0.93 | 0.93 | 8.14% | 132,040 |
| Aug 4, 2026 | 0.87 | 0.87 | 0.86 | 0.86 | 0.86 | - | 51,595 |
| Aug 3, 2026 | 0.84 | 0.91 | 0.84 | 0.86 | 0.86 | 2.99% | 59,607 |
| Jul 31, 2026 | 0.83 | 0.86 | 0.81 | 0.84 | 0.84 | 0.60% | 43,242 |
| Jul 30, 2026 | 0.83 | 0.84 | 0.83 | 0.83 | 0.83 | -2.92% | 1,815 |
| Jul 29, 2026 | 0.87 | 0.89 | 0.86 | 0.86 | 0.86 | -0.58% | 1,186 |
| Jul 28, 2026 | 0.85 | 0.87 | 0.85 | 0.86 | 0.86 | 3.61% | 18,477 |
| Jul 27, 2026 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -1.78% | 4,086 |
| Jul 24, 2026 | 0.84 | 0.85 | 0.83 | 0.85 | 0.85 | 2.42% | 3,697 |
| Jul 23, 2026 | 0.84 | 0.85 | 0.83 | 0.83 | 0.83 | -2.94% | 13,495 |
| Jul 22, 2026 | 0.83 | 0.86 | 0.83 | 0.85 | 0.85 | 6.25% | 35,497 |
| Jul 21, 2026 | 0.82 | 0.83 | 0.80 | 0.80 | 0.80 | -3.03% | 115,719 |
| Jul 20, 2026 | 0.84 | 0.85 | 0.82 | 0.83 | 0.83 | -0.60% | 66,117 |
| Jul 17, 2026 | 0.82 | 0.83 | 0.82 | 0.83 | 0.83 | 2.47% | 26,022 |
| Jul 16, 2026 | 0.79 | 0.81 | 0.79 | 0.81 | 0.81 | 3.85% | 19,442 |
| Jul 15, 2026 | 0.78 | 0.79 | 0.78 | 0.78 | 0.78 | -0.64% | 324 |
| Jul 14, 2026 | 0.79 | 0.79 | 0.78 | 0.79 | 0.79 | -2.48% | 11,877 |
| Jul 13, 2026 | 0.79 | 0.81 | 0.79 | 0.81 | 0.81 | 3.21% | 14,431 |
| Jul 10, 2026 | 0.79 | 0.79 | 0.77 | 0.78 | 0.78 | -1.27% | 23,310 |
| Jul 9, 2026 | 0.79 | 0.80 | 0.79 | 0.79 | 0.79 | - | 6,208 |