Skip to main content
logo
RFG Holdings Limited (JSE:RFG)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
2,640.00
+32.00 (1.23%)
Feb 25, 2026, 5:00 PM SAST

RFG Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 24, 20262,574.002,616.002,557.002,608.002,608.000.31%17,956
Feb 23, 20262,600.002,600.002,564.002,600.002,600.00-24,002
Feb 20, 20262,600.002,600.002,565.002,600.002,600.000.93%4,364
Feb 19, 20262,619.002,620.002,576.002,576.002,576.00-2.16%23,665
Feb 18, 20262,565.002,657.002,565.002,633.002,633.00-0.19%48,691
Feb 17, 20262,590.002,651.002,567.002,638.002,638.001.66%100,921
Feb 16, 20262,620.002,620.002,552.002,595.002,595.001.17%4,939
Feb 13, 20262,565.002,587.002,525.002,565.002,565.00-73,727
Feb 12, 20262,487.002,583.002,487.002,565.002,565.003.18%44,429
Feb 11, 20262,501.002,506.002,486.002,486.002,486.00-0.60%495
Feb 10, 20262,504.002,570.002,501.002,501.002,501.00-0.12%25,058
Feb 9, 20262,599.002,599.002,500.002,504.002,504.00-2.57%13,782
Feb 6, 20262,466.002,581.002,466.002,570.002,570.004.05%30,261
Feb 5, 20262,541.002,541.002,460.002,470.002,470.00-2.37%93,196
Feb 4, 20262,520.002,573.002,520.002,530.002,530.000.64%9,594
Feb 3, 20262,550.002,550.002,510.002,514.002,514.00-1.41%4,139
Feb 2, 20262,501.002,550.002,500.002,550.002,550.000.04%24,791
Jan 30, 20262,472.002,573.002,472.002,549.002,549.00-0.04%29,097
Jan 29, 20262,510.002,554.002,426.002,550.002,550.004.42%221,882
Jan 28, 20262,442.002,442.002,442.002,442.002,442.00-2.71%40
Jan 27, 20262,510.002,510.002,436.002,510.002,510.002.45%12,918
Jan 26, 20262,415.002,519.002,415.002,450.002,450.00-2.00%24,496
Jan 23, 20262,422.002,500.002,422.002,500.002,500.00-23
Jan 22, 20262,499.002,500.002,411.002,500.002,500.000.04%3,284
Jan 21, 20262,519.002,519.002,400.002,499.002,499.002.25%2,006,453
Jan 20, 20262,460.002,520.002,433.002,444.002,374.00-0.65%47,411
Jan 19, 20262,425.002,530.002,400.002,460.002,389.540.57%49,246
Jan 16, 20262,426.002,550.002,416.002,446.002,375.94-3.32%33,630
Jan 15, 20262,401.002,600.002,401.002,530.002,457.541.20%82,574
Jan 14, 20262,406.002,500.002,400.002,500.002,428.403.86%138,719
Jan 13, 20262,373.002,459.002,373.002,407.002,338.06-1.19%16,059
Jan 12, 20262,373.002,436.002,373.002,436.002,366.231.29%11,293
Jan 9, 20262,372.002,435.002,372.002,405.002,336.12-6,624
Jan 8, 20262,330.002,414.002,311.002,405.002,336.121.39%50,076
Jan 7, 20262,306.002,372.002,306.002,372.002,304.062.95%27,508
Jan 6, 20262,301.002,372.002,301.002,304.002,238.011.05%11,937
Jan 5, 20262,315.002,338.002,280.002,280.002,214.70-1.51%6,593
Jan 2, 20262,314.002,315.002,275.002,315.002,248.690.04%23,497
Dec 31, 20252,247.722,247.722,247.722,314.002,247.72--
Dec 30, 20252,315.002,315.002,275.002,314.002,247.722.07%205
Dec 29, 20252,315.002,315.002,266.002,267.002,202.070.09%319
Dec 24, 20252,300.002,300.002,265.002,265.002,200.130.18%280
Dec 23, 20252,280.002,300.002,261.002,261.002,196.24-2.29%224,831
Dec 22, 20252,315.002,315.002,314.002,314.002,247.721.71%147
Dec 19, 20252,300.002,326.002,270.002,275.002,209.840.22%73,410
Dec 18, 20252,372.002,372.002,260.002,270.002,204.980.18%2,874,531
Dec 17, 20252,308.002,372.002,260.002,266.002,201.10-1.05%8,984
Dec 15, 20252,393.002,394.002,270.002,290.002,224.41-0.22%17,205
Dec 12, 20252,324.002,325.002,270.002,295.002,229.270.44%78,198
Dec 11, 20252,270.002,325.002,264.002,285.002,219.550.66%53,475