Redefine Properties Limited (JSE:RDF)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 500.00
0.00 (0.00%)
Sep 26, 2025, 5:00 PM SAST
Redefine Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 499.00 | 503.00 | 489.00 | 500.00 | 499.00 | 0.20% | 12,650,539 |
| Sep 25, 2025 | 510.00 | 510.00 | 498.00 | 499.00 | 499.00 | -2.16% | 8,005,404 |
| Sep 23, 2025 | 502.00 | 513.00 | 501.00 | 510.00 | 510.00 | 0.99% | 7,756,666 |
| Sep 22, 2025 | 509.00 | 509.00 | 498.00 | 505.00 | 505.00 | -0.59% | 20,112,541 |
| Sep 19, 2025 | 507.00 | 508.00 | 496.00 | 508.00 | 508.00 | 1.20% | 42,004,056 |
| Sep 18, 2025 | 498.00 | 507.00 | 498.00 | 502.00 | 502.00 | - | 10,200,516 |
| Sep 17, 2025 | 497.00 | 505.00 | 494.00 | 502.00 | 502.00 | 0.80% | 7,387,174 |
| Sep 16, 2025 | 514.00 | 514.00 | 497.00 | 498.00 | 498.00 | -1.97% | 7,311,454 |
| Sep 15, 2025 | 510.00 | 511.00 | 506.00 | 508.00 | 508.00 | - | 4,311,734 |
| Sep 12, 2025 | 505.00 | 513.00 | 503.00 | 508.00 | 508.00 | 0.40% | 5,188,455 |
| Sep 11, 2025 | 496.00 | 511.00 | 490.00 | 506.00 | 506.00 | 2.22% | 7,117,002 |
| Sep 10, 2025 | 494.00 | 500.00 | 494.00 | 495.00 | 495.00 | 0.61% | 5,658,940 |
| Sep 9, 2025 | 490.00 | 495.00 | 487.00 | 492.00 | 492.00 | 0.20% | 5,810,087 |
| Sep 8, 2025 | 495.00 | 495.00 | 486.00 | 491.00 | 491.00 | -0.41% | 5,379,881 |
| Sep 5, 2025 | 490.00 | 493.00 | 483.00 | 493.00 | 493.00 | 0.41% | 10,142,546 |
| Sep 4, 2025 | 492.00 | 493.00 | 487.00 | 491.00 | 491.00 | -0.41% | 9,987,955 |
| Sep 3, 2025 | 499.00 | 503.00 | 487.00 | 493.00 | 493.00 | -1.60% | 14,516,899 |
| Sep 2, 2025 | 514.00 | 514.00 | 500.00 | 501.00 | 501.00 | -1.18% | 13,453,860 |
| Sep 1, 2025 | 508.00 | 511.00 | 505.00 | 507.00 | 507.00 | 0.60% | 3,275,250 |
| Aug 29, 2025 | 510.00 | 512.00 | 504.00 | 504.00 | 504.00 | -0.98% | 18,098,537 |
| Aug 28, 2025 | 511.00 | 518.00 | 509.00 | 509.00 | 509.00 | -0.78% | 5,660,424 |
| Aug 27, 2025 | 501.00 | 513.00 | 501.00 | 513.00 | 513.00 | 1.58% | 17,754,799 |
| Aug 26, 2025 | 505.00 | 509.00 | 494.00 | 505.00 | 505.00 | -0.39% | 21,354,407 |
| Aug 25, 2025 | 495.00 | 509.00 | 495.00 | 507.00 | 507.00 | 2.01% | 11,942,826 |
| Aug 22, 2025 | 500.00 | 503.00 | 496.00 | 497.00 | 497.00 | -0.20% | 14,901,912 |
| Aug 21, 2025 | 493.00 | 500.00 | 493.00 | 498.00 | 498.00 | 1.01% | 17,739,647 |
| Aug 20, 2025 | 493.00 | 501.00 | 493.00 | 493.00 | 493.00 | -0.40% | 8,349,793 |
| Aug 19, 2025 | 497.00 | 498.00 | 492.00 | 495.00 | 495.00 | 0.20% | 7,127,202 |
| Aug 18, 2025 | 494.00 | 498.00 | 490.00 | 494.00 | 494.00 | -0.20% | 5,249,712 |
| Aug 15, 2025 | 490.00 | 496.00 | 488.00 | 495.00 | 495.00 | 0.20% | 5,023,204 |
| Aug 14, 2025 | 492.00 | 494.00 | 489.00 | 494.00 | 494.00 | 1.02% | 6,766,504 |
| Aug 13, 2025 | 493.00 | 495.00 | 486.00 | 489.00 | 489.00 | -1.41% | 5,831,277 |
| Aug 12, 2025 | 494.00 | 496.00 | 488.00 | 496.00 | 496.00 | 1.02% | 8,383,937 |
| Aug 11, 2025 | 487.00 | 491.00 | 485.00 | 491.00 | 491.00 | 1.03% | 7,644,505 |
| Aug 8, 2025 | 478.00 | 486.00 | 478.00 | 486.00 | 486.00 | 1.46% | 11,853,264 |
| Aug 7, 2025 | 476.00 | 480.00 | 470.00 | 479.00 | 479.00 | -0.21% | 12,693,138 |
| Aug 6, 2025 | 486.00 | 486.00 | 478.00 | 480.00 | 480.00 | 0.21% | 2,716,108 |
| Aug 5, 2025 | 480.00 | 488.00 | 477.00 | 479.00 | 479.00 | 0.42% | 6,178,887 |
| Aug 4, 2025 | 482.00 | 482.00 | 474.00 | 477.00 | 477.00 | -0.42% | 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 |