Redefine Properties Limited (JSE:RDF)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 490.00
0.00 (0.00%)
Sep 5, 2025, 5:00 PM SAST
Redefine Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 490.00 | 493.00 | 483.00 | 490.00 | 493.00 | -0.20% | 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 |
| 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 |