Refex Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	333.00	333.50	306.25	307.80	307.80	-6.12%	111,281
May 29, 2026	333.85	336.50	321.85	327.85	327.85	-0.23%	256,665
May 27, 2026	298.95	344.55	297.80	328.60	328.60	11.43%	1,090,691
May 26, 2026	286.65	307.45	281.05	294.90	294.90	3.97%	546,750
May 25, 2026	285.15	288.90	280.65	283.65	283.65	1.65%	59,093
May 22, 2026	282.65	282.65	274.40	279.05	279.05	0.02%	33,698
May 21, 2026	280.70	288.30	277.10	279.00	279.00	0.72%	60,659
May 20, 2026	272.95	279.80	269.80	277.00	277.00	1.00%	34,530
May 19, 2026	269.80	278.45	263.85	274.25	274.25	2.20%	43,630
May 18, 2026	274.35	276.15	261.00	268.35	268.35	-3.52%	72,367
May 15, 2026	266.10	307.75	259.00	278.15	278.15	4.53%	346,926
May 14, 2026	259.05	273.85	258.45	266.10	266.10	4.23%	79,191
May 13, 2026	256.05	259.25	253.55	255.30	255.30	0.04%	20,691
May 12, 2026	247.90	273.65	247.65	255.20	255.20	0.39%	135,864
May 11, 2026	258.50	259.50	253.00	254.20	254.20	-3.40%	37,711
May 8, 2026	270.95	273.95	262.30	263.15	263.15	-0.27%	50,790
May 7, 2026	257.20	267.10	253.00	263.85	263.85	3.13%	66,394
May 6, 2026	259.45	259.45	250.60	255.85	255.85	0.02%	20,940
May 5, 2026	257.00	264.30	255.25	255.80	255.80	-1.92%	37,847
May 4, 2026	267.90	267.90	257.55	260.80	260.80	-1.16%	19,873
Apr 30, 2026	265.60	268.40	257.80	263.85	263.85	-1.36%	40,913
Apr 29, 2026	268.55	274.65	265.55	267.50	267.50	0.68%	48,645
Apr 28, 2026	257.35	272.10	256.55	265.70	265.70	3.65%	75,586
Apr 27, 2026	252.15	260.50	248.65	256.35	256.35	3.62%	43,856
Apr 24, 2026	251.20	254.00	244.70	247.40	247.40	-1.90%	25,913
Apr 23, 2026	258.85	260.90	251.25	252.20	252.20	-3.20%	24,344
Apr 22, 2026	255.00	261.50	255.00	260.55	260.55	1.46%	46,411
Apr 21, 2026	250.90	260.45	250.10	256.80	256.80	2.72%	35,633
Apr 20, 2026	244.75	256.00	239.65	250.00	250.00	2.15%	61,416
Apr 17, 2026	244.45	252.00	242.50	244.75	244.75	0.14%	46,792
Apr 16, 2026	247.95	247.95	236.50	244.40	244.40	1.92%	52,201
Apr 15, 2026	237.75	244.50	235.35	239.80	239.80	3.81%	47,045
Apr 13, 2026	222.90	234.35	216.60	231.00	231.00	2.10%	60,558
Apr 10, 2026	225.35	229.60	224.60	226.25	226.25	2.40%	14,821
Apr 9, 2026	228.00	228.00	219.30	220.95	220.95	-1.49%	36,990
Apr 8, 2026	234.75	234.75	219.45	224.30	224.30	5.48%	60,421
Apr 7, 2026	214.95	216.90	210.20	212.65	212.65	-0.16%	50,318
Apr 6, 2026	201.70	214.20	198.05	213.00	213.00	4.26%	77,882
Apr 2, 2026	200.00	205.00	194.55	204.30	204.30	0.81%	26,427
Apr 1, 2026	194.65	206.45	194.65	202.65	202.65	6.94%	49,290
Mar 30, 2026	192.90	197.45	188.70	189.50	189.50	-3.41%	57,989
Mar 27, 2026	206.25	207.20	195.80	196.20	196.20	-4.80%	67,135
Mar 25, 2026	198.80	217.25	198.80	206.10	206.10	5.02%	70,831
Mar 24, 2026	194.85	198.25	192.60	196.25	196.25	3.73%	50,340
Mar 23, 2026	197.55	199.30	188.00	189.20	189.20	-5.73%	62,705
Mar 20, 2026	201.90	206.20	199.20	200.70	200.70	-0.05%	23,696
Mar 19, 2026	202.25	207.35	200.05	200.80	200.80	-3.23%	24,233
Mar 18, 2026	197.15	214.35	197.15	207.50	207.50	5.52%	116,051
Mar 17, 2026	193.90	198.10	192.40	196.65	196.65	1.44%	26,906
Mar 16, 2026	197.65	198.30	190.00	193.85	193.85	-2.10%	396,470