Retail Food Group Limited (ASX:RFG)
Australia · Delayed Price · Currency is AUD 0.8200
-0.0100 (-1.20%)
Oct 30, 2026, 4:10 PM AEDT
Retail Food Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.83 | 0.83 | 0.82 | 0.82 | 0.82 | -1.20% | 5,500 |
| Oct 29, 2026 | 0.83 | 0.84 | 0.83 | 0.83 | 0.83 | - | 20,111 |
| Oct 28, 2026 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | - | 985 |
| Oct 27, 2026 | 0.84 | 0.85 | 0.83 | 0.83 | 0.83 | -1.19% | 14,207 |
| Oct 26, 2026 | 0.87 | 0.87 | 0.84 | 0.84 | 0.84 | -5.62% | 14,477 |
| Oct 23, 2026 | 0.86 | 0.89 | 0.86 | 0.89 | 0.89 | 4.09% | 6,784 |
| Oct 22, 2026 | 0.89 | 0.89 | 0.86 | 0.86 | 0.86 | -3.39% | 9,743 |
| Oct 21, 2026 | 0.95 | 0.95 | 0.89 | 0.89 | 0.89 | -6.60% | 40,073 |
| Oct 20, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -0.26% | 5,729 |
| Oct 19, 2026 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | -4.04% | 10,693 |
| Oct 16, 2026 | 0.95 | 0.99 | 0.95 | 0.99 | 0.99 | 3.66% | 3,201 |
| Oct 15, 2026 | 0.94 | 0.98 | 0.94 | 0.96 | 0.96 | 1.60% | 5,110 |
| Oct 14, 2026 | 1.00 | 1.00 | 0.94 | 0.94 | 0.94 | -6.00% | 20,945 |
| Oct 13, 2026 | 0.95 | 1.00 | 0.95 | 1.00 | 1.00 | 4.17% | 29,216 |
| Oct 12, 2026 | 0.96 | 0.98 | 0.95 | 0.96 | 0.96 | -3.52% | 22,914 |
| Oct 9, 2026 | 0.99 | 1.00 | 0.96 | 1.00 | 1.00 | - | 18,628 |
| Oct 8, 2026 | 0.97 | 1.00 | 0.97 | 1.00 | 1.00 | -0.50% | 12,417 |
| Oct 7, 2026 | 0.99 | 1.00 | 0.98 | 1.00 | 1.00 | 1.01% | 57,039 |
| Oct 6, 2026 | 0.96 | 0.99 | 0.96 | 0.99 | 0.99 | 3.13% | 110,772 |
| Oct 5, 2026 | 1.00 | 1.01 | 0.96 | 0.96 | 0.96 | -4.48% | 26,950 |
| Oct 2, 2026 | 1.01 | 1.02 | 1.00 | 1.01 | 1.01 | -2.90% | 301,391 |
| Oct 1, 2026 | 1.03 | 1.07 | 1.01 | 1.04 | 1.04 | -1.90% | 56,070 |
| Sep 30, 2026 | 1.01 | 1.06 | 1.01 | 1.06 | 1.06 | 3.43% | 35,199 |
| Sep 29, 2026 | 1.04 | 1.06 | 0.98 | 1.02 | 1.02 | -4.67% | 106,310 |
| Sep 28, 2026 | 1.06 | 1.09 | 1.05 | 1.07 | 1.07 | 0.94% | 21,540 |
| Sep 25, 2026 | 1.07 | 1.11 | 1.06 | 1.06 | 1.06 | -0.47% | 17,489 |
| Sep 24, 2026 | 1.09 | 1.09 | 1.06 | 1.07 | 1.07 | -1.84% | 434 |
| Sep 23, 2026 | 1.09 | 1.11 | 1.08 | 1.09 | 1.09 | -1.36% | 38,458 |
| Sep 22, 2026 | 1.11 | 1.13 | 1.10 | 1.10 | 1.10 | 0.92% | 116,797 |
| Sep 21, 2026 | 1.06 | 1.09 | 1.06 | 1.09 | 1.09 | 2.83% | 45,031 |
| Sep 18, 2026 | 1.09 | 1.09 | 1.05 | 1.06 | 1.06 | -1.85% | 21,346 |
| Sep 17, 2026 | 1.10 | 1.10 | 1.08 | 1.08 | 1.08 | -0.46% | 7,432 |
| 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 |