Redefine Properties Limited (JSE:RDF)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 590.00
-4.00 (-0.67%)
At close: Dec 19, 2025
Redefine Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 14, 2025 | 597.00 | 598.00 | 580.00 | 590.00 | 564.45 | -1.17% | 6,738,109 |
| Nov 13, 2025 | 595.00 | 600.00 | 588.00 | 597.00 | 571.14 | 0.84% | 26,358,850 |
| Nov 12, 2025 | 568.00 | 594.00 | 566.00 | 592.00 | 566.36 | 4.96% | 13,624,060 |
| Nov 11, 2025 | 572.00 | 575.00 | 563.00 | 564.00 | 539.57 | -1.57% | 8,546,861 |
| Nov 10, 2025 | 566.00 | 575.00 | 563.00 | 573.00 | 548.18 | 1.42% | 4,668,752 |
| Nov 7, 2025 | 558.00 | 571.00 | 558.00 | 565.00 | 540.53 | 1.07% | 4,430,759 |
| Nov 6, 2025 | 561.00 | 565.00 | 555.00 | 559.00 | 534.79 | 0.72% | 5,159,433 |
| Nov 5, 2025 | 560.00 | 567.00 | 554.00 | 555.00 | 530.96 | -0.36% | 12,653,390 |
| Nov 4, 2025 | 566.00 | 567.00 | 555.00 | 557.00 | 532.88 | -1.42% | 10,285,820 |
| Nov 3, 2025 | 548.00 | 567.00 | 542.00 | 565.00 | 540.53 | 4.63% | 26,718,710 |
| Oct 31, 2025 | 544.00 | 544.00 | 537.00 | 540.00 | 516.61 | -1.10% | 17,469,720 |
| Oct 30, 2025 | 545.00 | 548.00 | 534.00 | 546.00 | 522.35 | -0.18% | 11,960,010 |
| Oct 29, 2025 | 548.00 | 552.00 | 544.00 | 547.00 | 523.31 | - | 8,362,378 |
| Oct 28, 2025 | 538.00 | 550.00 | 537.00 | 547.00 | 523.31 | 2.05% | 12,182,820 |
| Oct 27, 2025 | 548.00 | 548.00 | 533.00 | 536.00 | 512.79 | -0.74% | 16,255,660 |
| Oct 24, 2025 | 555.00 | 555.00 | 540.00 | 540.00 | 516.61 | -1.82% | 16,190,080 |
| Oct 23, 2025 | 545.00 | 556.00 | 538.00 | 550.00 | 526.18 | 1.10% | 12,914,740 |
| Oct 22, 2025 | 543.00 | 546.00 | 539.00 | 544.00 | 520.44 | 1.49% | 12,392,100 |
| Oct 21, 2025 | 544.00 | 544.00 | 532.00 | 536.00 | 512.79 | -0.74% | 3,238,612 |
| Oct 20, 2025 | 533.00 | 544.00 | 531.00 | 540.00 | 516.61 | 1.31% | 13,585,790 |
| Oct 17, 2025 | 531.00 | 534.00 | 521.00 | 533.00 | 509.92 | 0.19% | 11,146,040 |
| Oct 16, 2025 | 520.00 | 532.00 | 519.00 | 532.00 | 508.96 | 2.31% | 11,419,110 |
| Oct 15, 2025 | 529.00 | 532.00 | 519.00 | 520.00 | 497.48 | -1.14% | 16,169,460 |
| Oct 14, 2025 | 524.00 | 533.00 | 523.00 | 526.00 | 503.22 | 0.38% | 4,460,361 |
| Oct 13, 2025 | 529.00 | 535.00 | 522.00 | 524.00 | 501.31 | -1.13% | 11,738,670 |
| Oct 10, 2025 | 519.00 | 531.00 | 516.00 | 530.00 | 507.05 | 2.12% | 13,179,650 |