Redefine Properties Limited (JSE:RDF)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 632.00
+4.00 (0.64%)
Jan 30, 2026, 10:33 AM SAST
Redefine Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 624.00 | 637.00 | 618.00 | 628.00 | 628.00 | 1.95% | 17,685,190 |
| Jan 28, 2026 | 607.00 | 619.00 | 601.00 | 616.00 | 616.00 | 2.16% | 10,154,369 |
| Jan 27, 2026 | 639.00 | 639.00 | 601.00 | 603.00 | 603.00 | -3.83% | 42,772,370 |
| Jan 26, 2026 | 639.00 | 642.00 | 627.00 | 627.00 | 627.00 | -0.79% | 4,742,088 |
| Jan 23, 2026 | 646.00 | 646.00 | 628.00 | 632.00 | 632.00 | -0.78% | 5,992,715 |
| Jan 22, 2026 | 634.00 | 647.00 | 632.00 | 637.00 | 637.00 | 1.11% | 8,041,190 |
| Jan 21, 2026 | 632.00 | 635.00 | 624.00 | 630.00 | 630.00 | 0.16% | 5,184,670 |
| Jan 20, 2026 | 630.00 | 631.00 | 621.00 | 629.00 | 629.00 | 0.64% | 5,060,771 |
| Jan 19, 2026 | 633.00 | 633.00 | 616.00 | 625.00 | 625.00 | 0.81% | 4,403,064 |
| Jan 16, 2026 | 615.00 | 626.00 | 615.00 | 620.00 | 620.00 | 0.65% | 5,407,208 |
| Jan 15, 2026 | 630.00 | 630.00 | 615.00 | 616.00 | 616.00 | -0.16% | 3,732,447 |
| Jan 14, 2026 | 645.00 | 645.00 | 615.00 | 617.00 | 617.00 | -1.91% | 8,664,998 |
| Jan 13, 2026 | 620.00 | 643.00 | 616.00 | 629.00 | 629.00 | 1.78% | 11,204,740 |
| Jan 12, 2026 | 626.00 | 627.00 | 614.00 | 618.00 | 618.00 | -1.44% | 3,569,883 |
| Jan 9, 2026 | 627.00 | 628.00 | 620.00 | 627.00 | 627.00 | 0.48% | 4,450,756 |
| Jan 8, 2026 | 626.00 | 631.00 | 621.00 | 624.00 | 624.00 | - | 8,301,744 |
| Jan 7, 2026 | 621.00 | 628.00 | 616.00 | 624.00 | 624.00 | 0.97% | 88,049,600 |
| Jan 6, 2026 | 608.00 | 621.00 | 606.00 | 618.00 | 618.00 | 1.81% | 11,540,250 |
| Jan 5, 2026 | 605.00 | 608.00 | 598.00 | 607.00 | 607.00 | 0.83% | 4,503,557 |
| Jan 2, 2026 | 601.00 | 602.00 | 586.00 | 602.00 | 602.00 | 0.33% | 4,879,923 |
| Dec 31, 2025 | 599.00 | 600.00 | 594.00 | 600.00 | 600.00 | 0.50% | 1,450,846 |
| Dec 30, 2025 | 593.00 | 601.00 | 591.00 | 597.00 | 597.00 | -0.17% | 4,846,648 |
| Dec 29, 2025 | 591.00 | 599.00 | 588.00 | 598.00 | 598.00 | 1.87% | 2,682,760 |
| Dec 24, 2025 | 594.00 | 595.00 | 587.00 | 587.00 | 587.00 | -0.34% | 1,792,508 |
| Dec 23, 2025 | 594.00 | 594.00 | 585.00 | 589.00 | 589.00 | -0.67% | 5,370,768 |
| Dec 22, 2025 | 591.00 | 594.00 | 583.00 | 593.00 | 593.00 | 0.51% | 10,245,670 |
| Dec 19, 2025 | 600.00 | 600.00 | 555.00 | 590.00 | 590.00 | -0.67% | 26,199,698 |
| Dec 18, 2025 | 589.00 | 598.00 | 580.00 | 594.00 | 594.00 | 1.89% | 9,953,199 |
| Dec 17, 2025 | 583.00 | 587.00 | 569.00 | 583.00 | 583.00 | 1.22% | 6,031,210 |
| Dec 15, 2025 | 581.00 | 584.00 | 571.00 | 576.00 | 576.00 | -0.86% | 13,515,920 |
| Dec 12, 2025 | 585.00 | 590.00 | 577.00 | 581.00 | 581.00 | - | 9,778,657 |
| Dec 11, 2025 | 580.00 | 581.00 | 570.00 | 581.00 | 581.00 | 0.87% | 13,991,360 |
| Dec 10, 2025 | 574.00 | 584.00 | 571.00 | 576.00 | 576.00 | - | 9,152,804 |
| Dec 9, 2025 | 589.00 | 589.00 | 573.00 | 576.00 | 576.00 | -1.37% | 10,708,750 |
| Dec 8, 2025 | 591.00 | 594.00 | 584.00 | 584.00 | 584.00 | -1.52% | 8,848,944 |
| Dec 5, 2025 | 596.00 | 600.00 | 587.00 | 593.00 | 593.00 | - | 11,895,480 |
| Dec 4, 2025 | 596.00 | 601.00 | 592.00 | 593.00 | 593.00 | -0.67% | 15,316,640 |
| Dec 3, 2025 | 577.00 | 598.00 | 575.00 | 597.00 | 597.00 | 3.29% | 13,178,980 |
| Dec 2, 2025 | 576.00 | 584.00 | 575.00 | 578.00 | 578.00 | -0.34% | 12,618,472 |
| Dec 1, 2025 | 586.00 | 588.00 | 576.00 | 580.00 | 580.00 | -0.85% | 11,570,260 |
| Nov 28, 2025 | 584.00 | 594.00 | 584.00 | 585.00 | 585.00 | -0.85% | 17,700,360 |
| Nov 27, 2025 | 593.00 | 597.00 | 589.00 | 590.00 | 590.00 | -1.34% | 9,743,597 |
| Nov 26, 2025 | 594.00 | 600.00 | 589.00 | 598.00 | 598.00 | 0.67% | 14,466,630 |
| Nov 25, 2025 | 600.00 | 600.00 | 587.00 | 594.00 | 594.00 | -0.17% | 11,722,350 |
| Nov 24, 2025 | 604.00 | 604.00 | 594.00 | 595.00 | 595.00 | -0.50% | 14,520,507 |
| Nov 21, 2025 | 604.00 | 607.00 | 595.00 | 598.00 | 598.00 | -1.32% | 18,232,000 |
| Nov 20, 2025 | 580.00 | 614.00 | 580.00 | 606.00 | 606.00 | 3.06% | 31,850,050 |
| Nov 19, 2025 | 566.00 | 588.00 | 564.00 | 588.00 | 588.00 | 0.17% | 12,154,980 |
| Nov 18, 2025 | 597.00 | 611.00 | 585.00 | 587.00 | 561.58 | -3.14% | 17,863,510 |
| Nov 17, 2025 | 591.00 | 606.00 | 591.00 | 606.00 | 579.75 | 2.71% | 12,046,700 |