Redefine Properties Limited (JSE:RDF)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 484.00
+6.00 (1.26%)
Aug 5, 2025, 4:06 PM SAST
Redefine Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 480.00 | 483.00 | 477.00 | 480.00 | 480.00 | 0.42% | 260,158 |
| Aug 4, 2025 | 482.00 | 482.00 | 474.00 | 478.00 | 477.00 | -0.21% | 7,035,937 |
| Aug 1, 2025 | 480.00 | 483.00 | 474.00 | 479.00 | 479.00 | -0.21% | 10,756,955 |
| Jul 31, 2025 | 484.00 | 486.00 | 479.00 | 480.00 | 480.00 | -0.21% | 9,273,270 |
| Jul 30, 2025 | 477.00 | 486.00 | 477.00 | 481.00 | 481.00 | 1.05% | 4,993,326 |
| Jul 29, 2025 | 480.00 | 480.00 | 473.00 | 476.00 | 476.00 | -0.21% | 3,741,192 |
| Jul 28, 2025 | 474.00 | 479.00 | 469.00 | 477.00 | 477.00 | 1.06% | 3,335,081 |
| Jul 25, 2025 | 485.00 | 485.00 | 471.00 | 472.00 | 472.00 | -2.68% | 4,458,192 |
| Jul 24, 2025 | 489.00 | 492.00 | 485.00 | 485.00 | 485.00 | -0.61% | 8,128,020 |
| Jul 23, 2025 | 485.00 | 489.00 | 484.00 | 488.00 | 488.00 | 0.21% | 15,195,846 |
| Jul 22, 2025 | 482.00 | 488.00 | 479.00 | 487.00 | 487.00 | 1.88% | 10,271,001 |
| Jul 21, 2025 | 483.00 | 484.00 | 477.00 | 478.00 | 478.00 | -0.21% | 8,641,047 |
| Jul 18, 2025 | 480.00 | 484.00 | 473.00 | 479.00 | 479.00 | -0.42% | 17,987,635 |
| Jul 17, 2025 | 476.00 | 481.00 | 475.00 | 481.00 | 481.00 | 0.84% | 6,637,415 |
| Jul 16, 2025 | 475.00 | 477.00 | 470.00 | 477.00 | 477.00 | 0.63% | 8,359,877 |
| Jul 15, 2025 | 473.00 | 481.00 | 472.00 | 474.00 | 474.00 | 0.64% | 10,586,231 |
| Jul 14, 2025 | 465.00 | 474.00 | 465.00 | 471.00 | 471.00 | 0.64% | 8,994,260 |
| Jul 11, 2025 | 466.00 | 471.00 | 460.00 | 468.00 | 468.00 | -0.21% | 7,921,159 |
| Jul 10, 2025 | 466.00 | 469.00 | 463.00 | 469.00 | 469.00 | - | 5,079,579 |
| Jul 9, 2025 | 467.00 | 469.00 | 462.00 | 469.00 | 469.00 | 0.86% | 6,156,009 |
| Jul 8, 2025 | 468.00 | 473.00 | 465.00 | 465.00 | 465.00 | -1.69% | 27,181,309 |
| Jul 7, 2025 | 466.00 | 474.00 | 461.00 | 473.00 | 473.00 | 1.07% | 6,574,019 |
| Jul 4, 2025 | 454.00 | 468.00 | 453.00 | 468.00 | 468.00 | 2.63% | 4,726,536 |
| Jul 3, 2025 | 450.00 | 458.00 | 450.00 | 456.00 | 456.00 | 0.88% | 14,943,627 |
| Jul 2, 2025 | 457.00 | 460.00 | 450.00 | 452.00 | 452.00 | -1.95% | 6,691,092 |
| Jul 1, 2025 | 459.00 | 461.00 | 453.00 | 461.00 | 461.00 | 0.44% | 16,668,179 |
| Jun 30, 2025 | 455.00 | 461.00 | 453.00 | 459.00 | 459.00 | - | 13,822,149 |
| Jun 27, 2025 | 454.00 | 459.00 | 452.00 | 459.00 | 459.00 | 0.88% | 6,564,693 |
| Jun 26, 2025 | 460.00 | 461.00 | 453.00 | 455.00 | 455.00 | -0.66% | 8,739,309 |
| Jun 25, 2025 | 454.00 | 459.00 | 453.00 | 458.00 | 458.00 | 1.33% | 5,465,761 |
| Jun 24, 2025 | 452.00 | 460.00 | 448.00 | 452.00 | 452.00 | 1.12% | 8,174,595 |
| Jun 23, 2025 | 447.00 | 453.00 | 445.00 | 447.00 | 447.00 | -0.67% | 6,639,836 |
| Jun 20, 2025 | 455.00 | 460.00 | 447.00 | 450.00 | 450.00 | -1.10% | 48,893,515 |
| Jun 19, 2025 | 449.00 | 455.00 | 445.00 | 455.00 | 455.00 | 1.11% | 7,034,006 |
| Jun 18, 2025 | 444.00 | 452.00 | 441.00 | 450.00 | 450.00 | 0.67% | 6,002,460 |
| Jun 17, 2025 | 459.00 | 459.00 | 445.00 | 447.00 | 447.00 | -0.45% | 16,307,720 |
| Jun 13, 2025 | 462.00 | 465.00 | 449.00 | 449.00 | 449.00 | -3.23% | 5,842,807 |
| Jun 12, 2025 | 466.00 | 467.00 | 463.00 | 464.00 | 464.00 | -0.64% | 6,759,388 |
| Jun 11, 2025 | 467.00 | 471.00 | 462.00 | 467.00 | 467.00 | -0.64% | 6,882,731 |
| Jun 10, 2025 | 470.00 | 471.00 | 463.00 | 470.00 | 470.00 | 0.64% | 8,493,705 |
| Jun 9, 2025 | 473.00 | 475.00 | 467.00 | 467.00 | 467.00 | -1.48% | 6,118,510 |
| Jun 6, 2025 | 466.00 | 478.00 | 466.00 | 474.00 | 474.00 | 1.07% | 14,355,825 |
| Jun 5, 2025 | 465.00 | 472.00 | 465.00 | 469.00 | 469.00 | -1.26% | 11,258,926 |
| Jun 4, 2025 | 474.00 | 484.00 | 472.00 | 475.00 | 475.00 | -0.42% | 10,486,705 |
| Jun 3, 2025 | 470.00 | 479.00 | 465.00 | 477.00 | 477.00 | 1.92% | 27,731,580 |
| Jun 2, 2025 | 468.00 | 471.00 | 463.00 | 468.00 | 468.00 | 0.21% | 25,865,225 |
| May 30, 2025 | 455.00 | 470.00 | 455.00 | 467.00 | 467.00 | 2.19% | 32,013,072 |
| May 29, 2025 | 442.00 | 459.00 | 442.00 | 457.00 | 457.00 | 3.16% | 51,673,384 |
| May 28, 2025 | 435.00 | 444.00 | 435.00 | 443.00 | 443.00 | -3.70% | 9,474,868 |
| May 27, 2025 | 455.00 | 461.00 | 452.00 | 460.00 | 439.58 | -0.22% | 13,816,007 |