RFG Holdings Limited (JSE:RFG)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
2,050.00
+6.00 (0.29%)
Oct 21, 2025, 5:00 PM SAST

RFG Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 20252,050.002,065.002,014.002,050.002,049.000.24%1,709,700
Oct 20, 20252,035.002,095.002,013.002,045.002,045.000.34%2,164,790
Oct 17, 20251,990.002,040.001,925.002,038.002,038.001.90%2,553,454
Oct 16, 20252,100.002,239.002,000.002,000.002,000.0024.77%26,663,559
Oct 15, 20251,594.001,649.001,594.001,603.001,603.00-0.80%31,883
Oct 14, 20251,664.001,664.001,594.001,616.001,616.001.06%72,017
Oct 13, 20251,575.001,664.001,575.001,599.001,599.001.07%48,295
Oct 10, 20251,575.001,604.001,575.001,582.001,582.000.19%670,203
Oct 9, 20251,585.001,585.001,576.001,579.001,579.00-0.38%50,227
Oct 8, 20251,596.001,596.001,585.001,585.001,585.00-0.38%4,810
Oct 7, 20251,650.001,650.001,591.001,591.001,591.00-3.58%13,056
Oct 6, 20251,650.001,650.001,650.001,650.001,650.000.06%5,073
Oct 3, 20251,631.001,650.001,631.001,649.001,649.001.17%59,325
Oct 2, 20251,631.001,632.001,630.001,630.001,630.00-4.62%8,310
Oct 1, 20251,638.001,711.001,638.001,709.001,709.000.83%9,970
Sep 30, 20251,675.001,695.001,630.001,695.001,695.002.73%3,937
Sep 29, 20251,698.001,725.001,650.001,650.001,650.00-0.54%45,403
Sep 26, 20251,693.001,712.001,652.001,659.001,659.00-1.25%52,013
Sep 25, 20251,689.001,693.001,680.001,680.001,680.00-0.83%7,208
Sep 23, 20251,616.001,694.001,616.001,694.001,694.004.83%38,566
Sep 22, 20251,695.001,695.001,616.001,616.001,616.00-4.66%3,043
Sep 19, 20251,576.001,695.001,576.001,695.001,695.003.35%387,777
Sep 18, 20251,576.001,650.001,576.001,640.001,640.001.42%47,453
Sep 17, 20251,616.001,617.001,596.001,617.001,617.002.60%19,365
Sep 16, 20251,450.001,610.001,417.001,576.001,576.007.07%158,240
Sep 15, 20251,525.001,525.001,365.001,472.001,472.00-3.41%1,107,815
Sep 12, 20251,541.001,546.001,515.001,524.001,524.00-1.10%19,795
Sep 11, 20251,557.001,592.001,541.001,541.001,541.00-2.84%2,397
Sep 10, 20251,586.001,586.001,586.001,586.001,586.000.70%1,250
Sep 9, 20251,561.001,580.001,560.001,575.001,575.00-3.67%16,027
Sep 8, 20251,586.001,635.001,555.001,635.001,635.002.96%47,856
Sep 5, 20251,664.001,664.001,588.001,588.001,588.00-3.35%40,010
Sep 4, 20251,679.001,679.001,603.001,643.001,643.000.49%22,117
Sep 3, 20251,635.001,635.001,635.001,635.001,635.001.24%160
Sep 2, 20251,680.001,690.001,588.001,615.001,615.00-3.35%31,640
Sep 1, 20251,589.001,680.001,589.001,671.001,671.003.28%29,189
Aug 29, 20251,611.001,620.001,611.001,618.001,618.00-1.88%1,637,749
Aug 28, 20251,610.001,650.001,610.001,649.001,649.002.42%17,972
Aug 27, 20251,585.001,610.001,540.001,610.001,610.004.82%19,193
Aug 26, 20251,535.001,549.001,535.001,536.001,536.00-603,299
Aug 25, 20251,535.001,536.001,535.001,536.001,536.000.13%210,223
Aug 22, 20251,550.001,550.001,534.001,534.001,534.001.19%26,126
Aug 21, 20251,500.001,558.001,500.001,516.001,516.00-2.26%229,827
Aug 20, 20251,549.001,555.001,546.001,551.001,551.000.58%592,571
Aug 19, 20251,501.001,579.001,500.001,542.001,542.001.05%258,806
Aug 18, 20251,550.001,560.001,526.001,526.001,526.00-1.80%313,916
Aug 15, 20251,560.001,560.001,524.001,554.001,554.000.71%10,433
Aug 14, 20251,550.001,551.001,510.001,543.001,543.00-1.09%431,392
Aug 13, 20251,545.001,560.001,540.001,560.001,560.00-1.27%95,095
Aug 12, 20251,545.001,581.001,545.001,580.001,580.002.33%141,566