Redefine Properties Limited (JSE:RDF)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 595.00
+7.00 (1.19%)
Mar 31, 2026, 5:00 PM SAST
Redefine Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 589.00 | 608.00 | 586.00 | 590.00 | - | 0.34% | 11,299,843 |
| Mar 30, 2026 | 600.00 | 600.00 | 577.00 | 588.00 | 588.00 | -0.68% | 31,799,320 |
| Mar 27, 2026 | 600.00 | 602.00 | 580.00 | 592.00 | 592.00 | -1.66% | 18,755,800 |
| Mar 26, 2026 | 604.00 | 608.00 | 594.00 | 602.00 | 602.00 | -1.31% | 11,319,950 |
| Mar 25, 2026 | 613.00 | 613.00 | 600.00 | 610.00 | 610.00 | 1.16% | 20,063,550 |
| Mar 24, 2026 | 612.00 | 612.00 | 585.00 | 603.00 | 603.00 | 0.33% | 11,752,516 |
| Mar 23, 2026 | 585.00 | 609.00 | 582.00 | 601.00 | 601.00 | -0.50% | 16,907,460 |
| Mar 20, 2026 | 609.00 | 616.00 | 601.00 | 604.00 | 604.00 | 0.33% | 42,998,300 |
| Mar 19, 2026 | 617.00 | 617.00 | 587.00 | 602.00 | 602.00 | -0.82% | 10,898,120 |
| Mar 18, 2026 | 611.00 | 629.00 | 607.00 | 607.00 | 607.00 | -0.49% | 15,205,630 |
| Mar 17, 2026 | 605.00 | 612.00 | 603.00 | 610.00 | 610.00 | - | 9,211,750 |
| Mar 16, 2026 | 599.00 | 610.00 | 595.00 | 610.00 | 610.00 | 1.50% | 9,721,618 |
| Mar 13, 2026 | 605.00 | 605.00 | 593.00 | 601.00 | 601.00 | -0.66% | 28,600,630 |
| Mar 12, 2026 | 630.00 | 630.00 | 601.00 | 605.00 | 605.00 | -1.79% | 13,257,750 |
| Mar 11, 2026 | 626.00 | 630.00 | 607.00 | 616.00 | 616.00 | -1.60% | 35,229,790 |
| Mar 10, 2026 | 607.00 | 637.00 | 607.00 | 626.00 | 626.00 | 2.45% | 37,806,550 |
| Mar 9, 2026 | 633.00 | 633.00 | 607.00 | 611.00 | 611.00 | -3.93% | 47,200,440 |
| Mar 6, 2026 | 660.00 | 660.00 | 634.00 | 636.00 | 636.00 | -3.20% | 29,860,340 |
| Mar 5, 2026 | 668.00 | 668.00 | 657.00 | 657.00 | 657.00 | -0.30% | 26,224,210 |
| Mar 4, 2026 | 665.00 | 672.00 | 659.00 | 659.00 | 659.00 | -1.20% | 24,961,920 |
| Mar 3, 2026 | 670.00 | 685.00 | 663.00 | 667.00 | 667.00 | -2.49% | 20,348,110 |
| Mar 2, 2026 | 675.00 | 692.00 | 675.00 | 684.00 | 684.00 | -1.30% | 26,912,710 |
| Feb 27, 2026 | 680.00 | 695.00 | 673.00 | 693.00 | 693.00 | 2.06% | 35,199,040 |
| Feb 26, 2026 | 688.00 | 696.00 | 679.00 | 679.00 | 679.00 | -1.31% | 13,763,180 |
| Feb 25, 2026 | 693.00 | 695.00 | 684.00 | 688.00 | 688.00 | -0.58% | 9,657,211 |
| Feb 24, 2026 | 690.00 | 695.00 | 683.00 | 692.00 | 692.00 | 0.14% | 6,417,050 |
| Feb 23, 2026 | 680.00 | 691.00 | 680.00 | 691.00 | 691.00 | 1.47% | 5,714,389 |
| Feb 20, 2026 | 689.00 | 691.00 | 681.00 | 681.00 | 681.00 | -0.73% | 10,905,790 |
| Feb 19, 2026 | 683.00 | 690.00 | 677.00 | 686.00 | 686.00 | 0.44% | 17,207,070 |
| Feb 18, 2026 | 681.00 | 688.00 | 677.00 | 683.00 | 683.00 | 0.74% | 8,283,595 |
| Feb 17, 2026 | 670.00 | 685.00 | 665.00 | 678.00 | 678.00 | 1.19% | 27,510,580 |
| Feb 16, 2026 | 682.00 | 684.00 | 664.00 | 670.00 | 670.00 | 0.90% | 24,523,640 |
| Feb 13, 2026 | 667.00 | 681.00 | 664.00 | 664.00 | 664.00 | -2.06% | 9,140,126 |
| Feb 12, 2026 | 672.00 | 682.00 | 666.00 | 678.00 | 678.00 | 0.89% | 11,725,400 |
| Feb 11, 2026 | 661.00 | 673.00 | 659.00 | 672.00 | 672.00 | 1.66% | 12,543,740 |
| Feb 10, 2026 | 660.00 | 666.00 | 653.00 | 661.00 | 661.00 | - | 14,404,370 |
| Feb 9, 2026 | 654.00 | 675.00 | 654.00 | 661.00 | 661.00 | -0.45% | 20,400,180 |
| Feb 6, 2026 | 648.00 | 668.00 | 645.00 | 664.00 | 664.00 | 2.47% | 11,260,440 |
| Feb 5, 2026 | 646.00 | 658.00 | 641.00 | 648.00 | 648.00 | 0.31% | 44,314,510 |
| Feb 4, 2026 | 645.00 | 648.00 | 632.00 | 646.00 | 646.00 | 0.94% | 21,290,400 |
| Feb 3, 2026 | 640.00 | 650.00 | 638.00 | 640.00 | 640.00 | 0.95% | 15,825,720 |
| Feb 2, 2026 | 623.00 | 639.00 | 615.00 | 634.00 | 634.00 | 1.60% | 8,445,622 |
| Jan 30, 2026 | 638.00 | 638.00 | 623.00 | 624.00 | 624.00 | -0.64% | 11,026,040 |
| 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% | 10,154,360 |
| 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 |