Redefine Properties Limited (JSE:RDF)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 614.00
+3.00 (0.49%)
Sep 29, 2026, 1:45 PM SAST
Redefine Properties Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 612.00 | 617.00 | 609.00 | 613.00 | - | 0.33% | 3,032,603 |
| Sep 28, 2026 | 613.00 | 619.00 | 606.00 | 611.00 | 611.00 | 0.83% | 23,640,508 |
| Sep 25, 2026 | 601.00 | 613.00 | 601.00 | 606.00 | 606.00 | 0.17% | 20,860,973 |
| Sep 23, 2026 | 600.00 | 611.00 | 600.00 | 605.00 | 605.00 | -0.82% | 25,321,145 |
| Sep 22, 2026 | 597.00 | 611.00 | 597.00 | 610.00 | 610.00 | 0.83% | 10,868,069 |
| Sep 21, 2026 | 600.00 | 605.00 | 592.00 | 605.00 | 605.00 | 2.72% | 12,240,096 |
| Sep 18, 2026 | 605.00 | 607.00 | 589.00 | 589.00 | 589.00 | -2.00% | 69,284,100 |
| Sep 17, 2026 | 599.00 | 603.00 | 592.00 | 601.00 | 601.00 | 0.67% | 9,951,846 |
| Sep 16, 2026 | 613.00 | 613.00 | 595.00 | 597.00 | 597.00 | -0.17% | 3,685,838 |
| Sep 15, 2026 | 589.00 | 598.00 | 582.00 | 598.00 | 598.00 | 1.53% | 16,521,743 |
| Sep 14, 2026 | 590.00 | 595.00 | 587.00 | 589.00 | 589.00 | -0.34% | 14,652,276 |
| Sep 11, 2026 | 602.00 | 602.00 | 591.00 | 591.00 | 591.00 | -1.34% | 5,518,844 |
| Sep 10, 2026 | 595.00 | 601.00 | 588.00 | 599.00 | 599.00 | 0.17% | 18,280,910 |
| Sep 9, 2026 | 600.00 | 601.00 | 589.00 | 598.00 | 598.00 | -0.66% | 16,060,001 |
| Sep 8, 2026 | 601.00 | 605.00 | 600.00 | 602.00 | 602.00 | -0.33% | 11,102,338 |
| Sep 7, 2026 | 614.00 | 617.00 | 604.00 | 604.00 | 604.00 | -1.63% | 4,186,296 |
| Sep 4, 2026 | 612.00 | 618.00 | 608.00 | 614.00 | 614.00 | 0.16% | 17,336,660 |
| Sep 3, 2026 | 610.00 | 617.00 | 604.00 | 613.00 | 613.00 | 1.16% | 10,120,637 |
| Sep 2, 2026 | 600.00 | 608.00 | 600.00 | 606.00 | 606.00 | -0.33% | 22,921,895 |
| Sep 1, 2026 | 611.00 | 615.00 | 602.00 | 608.00 | 608.00 | -0.82% | 4,323,213 |
| Aug 31, 2026 | 614.00 | 617.00 | 612.00 | 613.00 | 613.00 | -0.65% | 9,034,912 |
| Aug 28, 2026 | 608.00 | 620.00 | 608.00 | 617.00 | 617.00 | 0.82% | 14,459,531 |
| Aug 27, 2026 | 610.00 | 614.00 | 603.00 | 612.00 | 612.00 | 1.16% | 13,381,094 |
| Aug 26, 2026 | 617.00 | 618.00 | 605.00 | 605.00 | 605.00 | -1.63% | 9,103,436 |
| Aug 25, 2026 | 608.00 | 615.00 | 608.00 | 615.00 | 615.00 | 0.82% | 10,326,115 |
| Aug 24, 2026 | 613.00 | 620.00 | 610.00 | 610.00 | 610.00 | -0.49% | 18,426,749 |
| Aug 21, 2026 | 620.00 | 626.00 | 612.00 | 613.00 | 613.00 | -1.13% | 11,021,709 |
| Aug 20, 2026 | 624.00 | 625.00 | 615.00 | 620.00 | 620.00 | -0.48% | 10,328,280 |
| Aug 19, 2026 | 626.00 | 630.00 | 621.00 | 623.00 | 623.00 | -0.48% | 8,056,532 |
| Aug 18, 2026 | 645.00 | 645.00 | 626.00 | 626.00 | 626.00 | -1.88% | 8,243,463 |
| Aug 17, 2026 | 639.00 | 639.00 | 629.00 | 638.00 | 638.00 | 0.16% | 7,961,030 |
| Aug 14, 2026 | 648.00 | 648.00 | 633.00 | 637.00 | 637.00 | -1.70% | 5,260,451 |
| Aug 13, 2026 | 650.00 | 650.00 | 638.00 | 648.00 | 648.00 | 0.78% | 5,754,092 |
| Aug 12, 2026 | 640.00 | 646.00 | 638.00 | 643.00 | 643.00 | 0.47% | 7,380,584 |
| Aug 11, 2026 | 636.00 | 651.00 | 636.00 | 640.00 | 640.00 | -1.69% | 7,059,557 |
| Aug 7, 2026 | 651.00 | 651.00 | 641.00 | 651.00 | 651.00 | 0.46% | 2,672,052 |
| Aug 6, 2026 | 645.00 | 652.00 | 642.00 | 648.00 | 648.00 | 0.93% | 6,114,954 |
| Aug 5, 2026 | 642.00 | 651.00 | 640.00 | 642.00 | 642.00 | -0.47% | 3,993,352 |
| Aug 4, 2026 | 654.00 | 655.00 | 643.00 | 645.00 | 645.00 | -0.77% | 4,630,408 |
| Aug 3, 2026 | 642.00 | 656.00 | 642.00 | 650.00 | 650.00 | -0.46% | 5,338,895 |
| Jul 31, 2026 | 644.00 | 654.00 | 640.00 | 653.00 | 653.00 | 2.03% | 17,429,202 |
| Jul 30, 2026 | 635.00 | 645.00 | 632.00 | 640.00 | 640.00 | 0.31% | 10,174,609 |
| Jul 29, 2026 | 631.00 | 645.00 | 631.00 | 638.00 | 638.00 | -0.47% | 5,099,085 |
| Jul 28, 2026 | 628.00 | 642.00 | 627.00 | 641.00 | 641.00 | 2.07% | 8,470,659 |
| Jul 27, 2026 | 622.00 | 633.00 | 621.00 | 628.00 | 628.00 | 1.78% | 12,546,239 |
| Jul 24, 2026 | 615.00 | 622.00 | 615.00 | 617.00 | 617.00 | - | 7,311,622 |
| Jul 23, 2026 | 639.00 | 639.00 | 613.00 | 617.00 | 617.00 | -0.96% | 9,170,409 |
| Jul 22, 2026 | 635.00 | 639.00 | 623.00 | 623.00 | 623.00 | -2.35% | 9,347,392 |
| Jul 21, 2026 | 636.00 | 644.00 | 636.00 | 638.00 | 638.00 | 0.16% | 6,792,592 |
| Jul 20, 2026 | 639.00 | 648.00 | 637.00 | 637.00 | 637.00 | -1.55% | 3,493,158 |