Redefine Properties Limited (JSE:RDF)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 600.00
-12.00 (-1.96%)
May 29, 2026, 5:00 PM SAST
Redefine Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 614.00 | 616.00 | 600.00 | 600.00 | 600.00 | -1.96% | 7,540,828 |
| May 28, 2026 | 610.00 | 613.00 | 606.00 | 612.00 | 612.00 | 0.16% | 5,308,657 |
| May 27, 2026 | 614.00 | 629.00 | 611.00 | 611.00 | 611.00 | -0.84% | 7,957,628 |
| May 26, 2026 | 631.00 | 643.00 | 624.00 | 638.00 | 616.17 | 0.79% | 8,260,663 |
| May 25, 2026 | 630.00 | 641.00 | 630.00 | 633.00 | 611.34 | 0.96% | 5,444,925 |
| May 22, 2026 | 630.00 | 636.00 | 627.00 | 627.00 | 605.54 | -0.48% | 118,032,100 |
| May 21, 2026 | 627.00 | 630.00 | 621.00 | 630.00 | 608.44 | 0.80% | 12,210,560 |
| May 20, 2026 | 621.00 | 628.00 | 619.00 | 625.00 | 603.61 | 0.32% | 8,338,349 |
| May 19, 2026 | 630.00 | 635.00 | 619.00 | 623.00 | 601.68 | -1.42% | 9,957,503 |
| May 18, 2026 | 625.00 | 632.00 | 615.00 | 632.00 | 610.37 | 1.61% | 9,111,145 |
| May 15, 2026 | 625.00 | 626.00 | 615.00 | 622.00 | 600.71 | -0.96% | 11,617,260 |
| May 14, 2026 | 616.00 | 628.00 | 614.00 | 628.00 | 606.51 | 2.28% | 5,143,950 |
| May 13, 2026 | 640.00 | 641.00 | 610.00 | 614.00 | 592.99 | -3.46% | 11,421,870 |
| May 12, 2026 | 640.00 | 640.00 | 611.00 | 636.00 | 614.24 | 1.27% | 20,618,630 |
| May 11, 2026 | 645.00 | 645.00 | 615.00 | 628.00 | 606.51 | 1.45% | 13,610,530 |
| May 8, 2026 | 618.00 | 629.00 | 616.00 | 619.00 | 597.82 | -1.59% | 9,323,717 |
| May 7, 2026 | 630.00 | 632.00 | 625.00 | 629.00 | 607.48 | 0.16% | 5,196,098 |
| May 6, 2026 | 614.00 | 639.00 | 614.00 | 628.00 | 606.51 | 1.45% | 13,479,320 |
| May 5, 2026 | 615.00 | 628.00 | 613.00 | 619.00 | 597.82 | -0.80% | 4,826,470 |
| May 4, 2026 | 635.00 | 639.00 | 617.00 | 624.00 | 602.65 | -1.42% | 6,665,223 |
| Apr 30, 2026 | 623.00 | 633.00 | 622.00 | 633.00 | 611.34 | 1.28% | 19,034,390 |
| Apr 29, 2026 | 635.00 | 635.00 | 619.00 | 625.00 | 603.61 | 0.64% | 16,352,110 |
| Apr 28, 2026 | 630.00 | 633.00 | 618.00 | 621.00 | 599.75 | -1.43% | 19,709,640 |
| Apr 24, 2026 | 637.00 | 651.00 | 630.00 | 630.00 | 608.44 | -1.41% | 22,239,540 |
| Apr 23, 2026 | 645.00 | 645.00 | 636.00 | 639.00 | 617.13 | -1.08% | 2,534,757 |
| Apr 22, 2026 | 645.00 | 647.00 | 637.00 | 646.00 | 623.89 | 0.94% | 13,869,440 |
| Apr 21, 2026 | 642.00 | 650.00 | 640.00 | 640.00 | 618.10 | -1.08% | 19,989,840 |
| Apr 20, 2026 | 655.00 | 657.00 | 644.00 | 647.00 | 624.86 | -0.92% | 11,548,060 |
| Apr 17, 2026 | 639.00 | 657.00 | 637.00 | 653.00 | 630.65 | 1.87% | 12,803,260 |
| Apr 16, 2026 | 650.00 | 650.00 | 634.00 | 641.00 | 619.06 | 0.16% | 3,226,381 |
| Apr 15, 2026 | 635.00 | 642.00 | 632.00 | 640.00 | 618.10 | 0.16% | 10,840,760 |
| Apr 14, 2026 | 637.00 | 647.00 | 632.00 | 639.00 | 617.13 | 0.47% | 9,667,704 |
| Apr 13, 2026 | 640.00 | 640.00 | 631.00 | 636.00 | 614.24 | -1.55% | 8,118,261 |
| Apr 10, 2026 | 626.00 | 646.00 | 626.00 | 646.00 | 623.89 | 3.03% | 8,442,669 |
| Apr 9, 2026 | 644.00 | 644.00 | 626.00 | 627.00 | 605.54 | -2.64% | 9,922,872 |
| Apr 8, 2026 | 621.00 | 655.00 | 621.00 | 644.00 | 621.96 | 7.15% | 29,195,280 |
| Apr 7, 2026 | 597.00 | 605.00 | 587.00 | 601.00 | 580.43 | 0.17% | 12,419,810 |
| Apr 2, 2026 | 603.00 | 603.00 | 585.00 | 600.00 | 579.47 | - | 7,130,790 |
| Apr 1, 2026 | 600.00 | 608.00 | 596.00 | 600.00 | 579.47 | 0.84% | 9,340,323 |
| Mar 31, 2026 | 589.00 | 608.00 | 586.00 | 595.00 | 574.64 | 1.19% | 14,444,420 |
| Mar 30, 2026 | 600.00 | 600.00 | 577.00 | 588.00 | 567.88 | -0.68% | 31,799,320 |
| Mar 27, 2026 | 600.00 | 602.00 | 580.00 | 592.00 | 571.74 | -1.66% | 18,755,800 |
| Mar 26, 2026 | 604.00 | 608.00 | 594.00 | 602.00 | 581.40 | -1.31% | 11,319,950 |
| Mar 25, 2026 | 613.00 | 613.00 | 600.00 | 610.00 | 589.13 | 1.16% | 20,063,550 |
| Mar 24, 2026 | 612.00 | 612.00 | 585.00 | 603.00 | 582.36 | 0.33% | 11,752,510 |
| Mar 23, 2026 | 585.00 | 609.00 | 582.00 | 601.00 | 580.43 | -0.50% | 16,907,460 |
| Mar 20, 2026 | 609.00 | 616.00 | 601.00 | 604.00 | 583.33 | 0.33% | 42,998,300 |
| Mar 19, 2026 | 617.00 | 617.00 | 587.00 | 602.00 | 581.40 | -0.82% | 10,898,120 |
| Mar 18, 2026 | 611.00 | 629.00 | 607.00 | 607.00 | 586.23 | -0.49% | 15,205,630 |
| Mar 17, 2026 | 605.00 | 612.00 | 603.00 | 610.00 | 589.13 | - | 9,211,750 |