Redefine Properties Limited (JSE:RDF)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 565.00
+5.00 (0.89%)
Nov 7, 2025, 5:00 PM SAST
Redefine Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 558.00 | 571.00 | 558.00 | 565.00 | 566.00 | 0.89% | 4,430,759 |
| Nov 6, 2025 | 561.00 | 565.00 | 555.00 | 560.00 | 560.00 | 0.72% | 5,159,433 |
| Nov 5, 2025 | 560.00 | 567.00 | 554.00 | 556.00 | 556.00 | -0.54% | 12,653,395 |
| Nov 4, 2025 | 566.00 | 567.00 | 555.00 | 559.00 | 559.00 | -1.24% | 10,285,829 |
| Nov 3, 2025 | 548.00 | 567.00 | 542.00 | 566.00 | 566.00 | 5.01% | 26,718,717 |
| Oct 31, 2025 | 544.00 | 544.00 | 537.00 | 539.00 | 539.00 | -1.46% | 17,469,720 |
| Oct 30, 2025 | 545.00 | 548.00 | 534.00 | 547.00 | 547.00 | -0.18% | 11,960,010 |
| Oct 29, 2025 | 548.00 | 552.00 | 544.00 | 548.00 | 548.00 | 0.37% | 8,362,378 |
| Oct 28, 2025 | 538.00 | 550.00 | 537.00 | 546.00 | 546.00 | 2.06% | 12,182,823 |
| Oct 27, 2025 | 548.00 | 548.00 | 533.00 | 535.00 | 535.00 | -0.93% | 16,255,667 |
| Oct 24, 2025 | 555.00 | 555.00 | 540.00 | 540.00 | 540.00 | -2.17% | 16,190,089 |
| Oct 23, 2025 | 545.00 | 556.00 | 538.00 | 552.00 | 552.00 | 1.28% | 12,914,745 |
| Oct 22, 2025 | 543.00 | 546.00 | 539.00 | 545.00 | 545.00 | 1.49% | 12,392,103 |
| Oct 21, 2025 | 544.00 | 544.00 | 532.00 | 537.00 | 537.00 | -0.74% | 3,238,612 |
| Oct 20, 2025 | 533.00 | 544.00 | 531.00 | 541.00 | 541.00 | 1.31% | 13,585,793 |
| Oct 17, 2025 | 531.00 | 534.00 | 521.00 | 534.00 | 534.00 | 0.56% | 11,146,046 |
| Oct 16, 2025 | 520.00 | 532.00 | 519.00 | 531.00 | 531.00 | 1.92% | 11,419,115 |
| Oct 15, 2025 | 529.00 | 532.00 | 519.00 | 521.00 | 521.00 | -0.57% | 16,169,460 |
| Oct 14, 2025 | 524.00 | 533.00 | 523.00 | 524.00 | 524.00 | 0.38% | 4,460,361 |
| Oct 13, 2025 | 529.00 | 535.00 | 522.00 | 522.00 | 522.00 | -1.32% | 11,738,676 |
| Oct 10, 2025 | 519.00 | 531.00 | 516.00 | 529.00 | 529.00 | 1.93% | 13,179,655 |
| Oct 9, 2025 | 510.00 | 519.00 | 506.00 | 519.00 | 519.00 | 1.37% | 8,554,876 |
| Oct 8, 2025 | 515.00 | 518.00 | 508.00 | 512.00 | 512.00 | - | 8,393,645 |
| Oct 7, 2025 | 514.00 | 519.00 | 506.00 | 512.00 | 512.00 | -0.19% | 10,379,978 |
| Oct 6, 2025 | 509.00 | 516.00 | 502.00 | 513.00 | 513.00 | 1.58% | 6,028,897 |
| Oct 3, 2025 | 493.00 | 509.00 | 491.00 | 505.00 | 505.00 | 2.85% | 5,651,687 |
| Oct 2, 2025 | 486.00 | 502.00 | 486.00 | 491.00 | 491.00 | -1.21% | 12,095,719 |
| Oct 1, 2025 | 501.00 | 501.00 | 494.00 | 497.00 | 497.00 | 0.20% | 4,759,024 |
| Sep 30, 2025 | 499.00 | 501.00 | 493.00 | 496.00 | 496.00 | 0.20% | 10,524,972 |
| Sep 29, 2025 | 500.00 | 503.00 | 493.00 | 495.00 | 495.00 | -0.80% | 7,991,118 |
| Sep 26, 2025 | 499.00 | 503.00 | 489.00 | 499.00 | 499.00 | - | 12,900,539 |
| 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 |