Refex Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	237.50	237.55	231.05	233.10	233.10	-1.04%	10,342
Nov 12, 2026	234.75	240.00	234.75	235.55	235.55	0.71%	14,048
Nov 11, 2026	229.50	237.75	229.50	233.90	233.90	2.14%	10,874
Nov 9, 2026	226.20	231.00	226.20	229.00	229.00	1.13%	17,718
Nov 8, 2026	230.05	231.55	224.20	226.45	226.45	0.11%	8,034
Nov 6, 2026	227.35	227.90	224.50	226.20	226.20	-2.25%	19,163
Nov 5, 2026	228.40	236.35	228.00	231.40	231.40	4.09%	548,351
Nov 4, 2026	216.00	223.45	215.40	222.30	222.30	1.21%	18,365
Nov 3, 2026	220.65	222.25	216.95	219.65	219.65	0.71%	15,856
Nov 2, 2026	212.35	220.35	212.35	218.10	218.10	2.76%	18,977
Oct 30, 2026	222.20	222.20	208.90	212.25	212.25	-4.46%	23,397
Oct 29, 2026	224.35	230.60	221.05	222.15	222.15	-0.34%	17,501
Oct 28, 2026	232.20	241.00	220.75	222.90	222.90	-4.01%	52,806
Oct 27, 2026	227.25	238.05	225.30	232.20	232.20	3.15%	11,080
Oct 26, 2026	226.95	229.50	221.20	225.10	225.10	-0.82%	17,241
Oct 23, 2026	240.25	240.25	222.35	226.95	226.95	-4.02%	36,403
Oct 22, 2026	238.25	244.70	234.55	236.45	236.45	-1.21%	21,408
Oct 21, 2026	248.10	249.70	236.30	239.35	239.35	-4.14%	48,039
Oct 19, 2026	254.05	259.35	248.45	249.70	249.70	-2.82%	18,923
Oct 16, 2026	263.00	263.00	256.00	256.95	256.95	-1.61%	12,850
Oct 15, 2026	265.90	268.65	260.05	261.15	261.15	-1.82%	21,591
Oct 14, 2026	252.30	274.15	252.20	266.00	266.00	5.43%	492,392
Oct 13, 2026	254.90	256.80	249.90	252.30	252.30	-0.63%	10,527
Oct 12, 2026	256.90	258.70	253.60	253.90	253.90	-0.49%	9,035
Oct 9, 2026	258.40	258.70	251.90	255.15	255.15	-1.26%	15,393
Oct 8, 2026	264.10	265.65	255.85	258.40	258.40	-3.18%	12,817
Oct 7, 2026	262.95	274.85	262.85	266.90	266.90	0.60%	45,033
Oct 6, 2026	272.00	272.00	262.80	265.30	265.30	-2.48%	70,960
Oct 5, 2026	272.00	275.65	267.65	272.05	272.05	0.22%	24,781
Oct 1, 2026	264.55	272.80	263.40	271.45	271.45	2.05%	20,662
Sep 30, 2026	272.60	278.90	264.05	266.00	266.00	-2.24%	43,631
Sep 29, 2026	274.15	276.90	270.90	272.10	272.10	-1.47%	16,478
Sep 28, 2026	285.80	288.75	273.00	276.15	276.15	-3.38%	24,411
Sep 25, 2026	280.60	287.30	280.10	285.80	285.80	0.65%	27,555
Sep 24, 2026	286.45	287.45	282.50	283.95	283.95	-0.89%	8,816
Sep 23, 2026	291.35	293.40	285.15	286.50	286.50	-1.65%	16,037
Sep 22, 2026	293.95	296.65	289.20	291.30	291.30	-0.83%	55,181
Sep 21, 2026	280.40	296.90	278.20	293.75	293.75	7.88%	393,466
Sep 18, 2026	269.85	277.10	269.85	272.30	272.30	0.13%	25,016
Sep 17, 2026	260.00	277.20	260.00	271.95	271.95	4.20%	26,198
Sep 16, 2026	265.60	267.60	257.95	261.00	261.00	-1.75%	36,903
Sep 15, 2026	277.10	277.10	265.00	265.65	265.65	-2.71%	9,779
Sep 11, 2026	266.05	275.15	264.50	273.05	273.05	1.13%	19,775
Sep 10, 2026	273.15	276.00	268.50	270.00	270.00	-1.15%	24,731
Sep 9, 2026	275.85	276.25	270.85	273.15	273.15	-0.98%	22,045
Sep 8, 2026	279.50	280.60	275.25	275.85	275.85	-0.33%	9,483
Sep 7, 2026	284.65	284.65	276.40	276.75	276.75	-2.00%	24,348
Sep 4, 2026	282.00	288.00	280.00	282.40	282.40	1.20%	11,335
Sep 3, 2026	278.90	281.15	276.95	279.05	279.05	0.69%	10,983
Sep 2, 2026	277.55	282.65	273.25	277.15	277.15	-0.16%	11,184