Redefine Properties Limited (JSE:RDF)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 621.00
-2.00 (-0.32%)
Aug 20, 2026, 9:51 AM SAST
Redefine Properties Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 624.00 | 624.00 | 619.00 | 622.00 | - | -0.16% | 442,255 |
| 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% | 12,546,230 |
| 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 |
| Jul 17, 2026 | 642.00 | 648.00 | 640.00 | 647.00 | 647.00 | 0.15% | 3,396,162 |
| Jul 16, 2026 | 644.00 | 646.00 | 639.00 | 646.00 | 646.00 | 0.31% | 4,647,711 |
| Jul 15, 2026 | 646.00 | 647.00 | 637.00 | 644.00 | 644.00 | -0.16% | 5,581,574 |
| Jul 14, 2026 | 657.00 | 657.00 | 635.00 | 645.00 | 645.00 | 0.16% | 9,261,222 |
| Jul 13, 2026 | 629.00 | 647.00 | 629.00 | 644.00 | 644.00 | 0.47% | 4,948,573 |
| Jul 10, 2026 | 639.00 | 645.00 | 631.00 | 641.00 | 641.00 | 1.91% | 7,444,811 |
| Jul 9, 2026 | 640.00 | 640.00 | 626.00 | 629.00 | 629.00 | 0.64% | 15,222,645 |
| Jul 8, 2026 | 645.00 | 645.00 | 625.00 | 625.00 | 625.00 | -3.25% | 8,791,166 |
| Jul 7, 2026 | 656.00 | 656.00 | 644.00 | 646.00 | 646.00 | -0.92% | 5,782,520 |
| Jul 6, 2026 | 635.00 | 652.00 | 635.00 | 652.00 | 652.00 | 1.56% | 14,174,226 |
| Jul 3, 2026 | 636.00 | 642.00 | 631.00 | 642.00 | 642.00 | 0.94% | 6,096,367 |
| Jul 2, 2026 | 624.00 | 637.00 | 624.00 | 636.00 | 636.00 | 0.95% | 8,527,929 |
| Jul 1, 2026 | 634.00 | 638.00 | 623.00 | 630.00 | 630.00 | -1.56% | 7,918,074 |
| Jun 30, 2026 | 639.00 | 646.00 | 634.00 | 640.00 | 640.00 | - | 10,874,044 |
| Jun 29, 2026 | 650.00 | 653.00 | 640.00 | 640.00 | 640.00 | -1.23% | 6,775,333 |
| Jun 26, 2026 | 640.00 | 650.00 | 631.00 | 648.00 | 648.00 | 1.89% | 8,203,711 |
| Jun 25, 2026 | 626.00 | 648.00 | 626.00 | 636.00 | 636.00 | -0.16% | 6,855,712 |
| Jun 24, 2026 | 650.00 | 650.00 | 636.00 | 637.00 | 637.00 | - | 8,111,561 |
| Jun 23, 2026 | 638.00 | 655.00 | 637.00 | 637.00 | 637.00 | -1.85% | 19,049,473 |
| Jun 22, 2026 | 658.00 | 658.00 | 638.00 | 649.00 | 649.00 | 0.93% | 14,928,803 |
| Jun 19, 2026 | 641.00 | 658.00 | 637.00 | 643.00 | 643.00 | 0.16% | 59,070,470 |
| Jun 18, 2026 | 614.00 | 649.00 | 614.00 | 642.00 | 642.00 | 1.26% | 26,263,890 |
| Jun 17, 2026 | 605.00 | 635.00 | 605.00 | 634.00 | 634.00 | 1.44% | 10,850,740 |
| Jun 15, 2026 | 600.00 | 628.00 | 600.00 | 625.00 | 625.00 | 4.52% | 15,143,870 |
| Jun 12, 2026 | 589.00 | 603.00 | 589.00 | 598.00 | 598.00 | 2.22% | 11,344,320 |
| Jun 11, 2026 | 575.00 | 599.00 | 575.00 | 585.00 | 585.00 | -0.51% | 6,594,499 |
| Jun 10, 2026 | 575.00 | 594.00 | 575.00 | 588.00 | 588.00 | -0.68% | 7,383,436 |