DSE:RDFOOD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	28.60	28.90	28.10	28.30	28.30	-1.05%	1,514,911
Jun 30, 2026	28.30	28.80	28.30	28.60	28.60	1.06%	1,619,652
Jun 29, 2026	28.70	28.90	28.10	28.30	28.30	-1.39%	1,685,927
Jun 28, 2026	28.00	29.00	27.90	28.70	28.70	2.87%	2,392,784
Jun 25, 2026	26.60	28.00	26.60	27.90	27.90	4.89%	1,882,351
Jun 24, 2026	27.00	27.30	26.40	26.60	26.60	-1.12%	1,317,031
Jun 23, 2026	26.90	27.10	25.70	26.90	26.90	1.13%	1,122,851
Jun 22, 2026	28.20	28.30	26.40	26.60	26.60	-5.34%	1,895,091
Jun 21, 2026	28.40	28.80	28.00	28.10	28.10	-0.71%	1,285,227
Jun 18, 2026	28.70	28.90	28.10	28.30	28.30	-1.05%	1,543,913
Jun 17, 2026	28.60	29.50	28.50	28.60	28.60	-1.04%	2,751,110
Jun 16, 2026	28.90	29.10	28.00	28.90	28.90	2.85%	2,636,372
Jun 15, 2026	28.80	28.80	28.00	28.10	28.10	-1.06%	2,010,208
Jun 14, 2026	28.80	29.30	28.20	28.40	28.40	-1.39%	2,725,082
Jun 11, 2026	28.80	30.00	28.70	28.80	28.80	-3.36%	2,802,528
Jun 10, 2026	28.50	30.80	28.50	29.80	29.80	6.05%	5,507,166
Jun 9, 2026	28.10	28.90	27.80	28.10	28.10	-1.75%	3,481,675
Jun 8, 2026	28.40	29.40	28.00	28.60	28.60	1.78%	3,475,463
Jun 7, 2026	29.40	29.40	27.80	28.10	28.10	-3.10%	3,877,460
Jun 4, 2026	29.80	30.40	28.80	29.00	29.00	-2.68%	5,400,726
Jun 3, 2026	30.90	31.30	29.60	29.80	29.80	-2.93%	5,824,161
Jun 2, 2026	29.70	31.70	29.70	30.70	30.70	3.37%	6,143,922
Jun 1, 2026	31.00	31.00	29.50	29.70	29.70	-2.94%	5,423,265
May 24, 2026	32.00	32.30	30.20	30.60	30.60	-3.77%	5,432,252
May 23, 2026	32.70	32.90	31.00	31.80	31.80	-0.93%	6,051,782
May 21, 2026	32.10	34.40	31.30	32.10	32.10	-1.83%	9,199,991
May 20, 2026	32.70	32.70	30.40	32.70	32.70	9.73%	8,964,627
May 19, 2026	29.80	30.10	26.90	29.80	29.80	8.76%	8,490,950
May 18, 2026	27.50	28.10	26.90	27.40	27.40	0.37%	5,332,423
May 17, 2026	27.80	28.40	27.00	27.30	27.30	-1.80%	6,125,645
May 14, 2026	27.80	28.90	26.50	27.80	27.80	4.12%	5,696,935
May 13, 2026	26.70	26.70	23.90	26.70	26.70	9.88%	10,821,730
May 12, 2026	23.50	24.30	23.50	24.30	24.30	9.95%	3,224,652
May 11, 2026	22.10	22.10	20.00	22.10	22.10	9.95%	4,413,383
May 10, 2026	20.50	20.60	20.00	20.10	20.10	-1.95%	551,606
May 7, 2026	20.90	21.10	20.30	20.50	20.50	-1.44%	943,338
May 6, 2026	20.80	21.00	20.50	20.80	20.80	1.46%	1,007,363
May 5, 2026	21.10	21.30	20.50	20.50	20.50	-2.38%	747,547
May 4, 2026	21.00	21.10	20.10	21.00	21.00	4.48%	1,349,550
May 3, 2026	19.90	20.20	19.80	20.10	20.10	1.52%	386,705
Apr 30, 2026	20.00	20.40	19.70	19.80	19.80	-1.98%	594,144
Apr 29, 2026	19.80	20.30	19.70	20.20	20.20	2.02%	344,060
Apr 28, 2026	20.10	20.40	19.70	19.80	19.80	-1.49%	456,582
Apr 27, 2026	20.60	20.80	20.00	20.10	20.10	-2.43%	506,681
Apr 26, 2026	20.80	20.80	20.40	20.60	20.60	0.49%	538,643
Apr 23, 2026	20.80	20.90	20.30	20.50	20.50	-0.97%	625,346
Apr 22, 2026	21.00	21.30	20.60	20.70	20.70	-0.96%	1,022,752
Apr 21, 2026	20.40	21.30	20.40	20.90	20.90	2.45%	1,322,818
Apr 20, 2026	20.50	20.70	20.30	20.40	20.40	-0.49%	669,420
Apr 19, 2026	20.90	20.90	20.40	20.50	20.50	-1.91%	509,229