Skip to main content
logo
RFG Holdings Limited (JSE:RFG)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
2,275.00
+5.00 (0.22%)
At close: Dec 19, 2025

RFG Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 19, 20252,300.002,326.002,270.002,275.002,275.000.22%73,410
Dec 18, 20252,372.002,372.002,260.002,270.002,270.000.18%2,874,531
Dec 17, 20252,308.002,372.002,260.002,266.002,266.00-1.05%8,984
Dec 15, 20252,393.002,394.002,270.002,290.002,290.00-0.22%17,205
Dec 12, 20252,324.002,325.002,270.002,295.002,295.000.44%78,198
Dec 11, 20252,270.002,325.002,264.002,285.002,285.000.66%53,475
Dec 10, 20252,264.002,324.002,264.002,270.002,270.00-0.22%120,166
Dec 9, 20252,264.002,324.002,264.002,275.002,275.00-2.69%42,503
Dec 8, 20252,264.002,338.002,264.002,338.002,338.001.30%6,726
Dec 5, 20252,265.002,374.002,265.002,308.002,308.00-1.87%4,607
Dec 4, 20252,393.002,393.002,290.002,352.002,352.002.31%503,647
Dec 3, 20252,300.002,389.002,280.002,299.002,299.00-0.69%16,228
Dec 2, 20252,289.002,445.002,279.002,315.002,315.001.14%256,002
Dec 1, 20252,289.002,289.002,220.002,289.002,289.003.20%51,891
Nov 28, 20252,211.002,250.002,210.002,218.002,218.00-1.20%1,126,056
Nov 27, 20252,249.002,288.002,238.002,245.002,245.00-1.32%353,707
Nov 26, 20252,220.002,299.002,180.002,275.002,275.002.48%539,325
Nov 25, 20252,223.002,264.002,220.002,220.002,220.00-0.89%5,718
Nov 24, 20252,300.002,300.002,240.002,240.002,240.00-2.61%168,896
Nov 21, 20252,250.002,307.002,250.002,300.002,300.001.32%223,883
Nov 20, 20252,260.002,273.002,260.002,270.002,270.000.04%1,645,856
Nov 19, 20252,270.002,287.002,260.002,269.002,269.00-2.32%25,873
Nov 18, 20252,397.002,397.002,280.002,323.002,323.00-0.09%12,749
Nov 17, 20252,310.002,413.002,310.002,325.002,325.00-0.09%109,591
Nov 14, 20252,415.002,415.002,320.002,327.002,327.00-1.98%68,645
Nov 13, 20252,394.002,415.002,315.002,374.002,374.00-30,027
Nov 12, 20252,349.002,393.002,250.002,374.002,374.004.12%180,873
Nov 11, 20252,200.002,350.002,172.002,280.002,280.004.64%410,650
Nov 10, 20252,170.002,184.002,170.002,179.002,179.000.41%25,851
Nov 7, 20252,180.002,180.002,156.002,170.002,170.000.65%215,003
Nov 6, 20252,170.002,170.002,156.002,156.002,156.00-0.55%93,166
Nov 5, 20252,176.002,176.002,166.002,168.002,168.000.14%54,755
Nov 4, 20252,170.002,170.002,162.002,165.002,165.00-0.23%7,684
Nov 3, 20252,157.002,184.002,156.002,170.002,170.000.56%36,705
Oct 31, 20252,165.002,170.002,155.002,158.002,158.00-0.55%386,424
Oct 30, 20252,131.002,170.002,131.002,170.002,170.000.93%13,060
Oct 29, 20252,165.002,165.002,133.002,150.002,150.00-1,130,194
Oct 28, 20252,126.002,150.002,126.002,150.002,150.000.94%351,198
Oct 27, 20252,170.002,170.002,130.002,130.002,130.00-1.84%26,097
Oct 24, 20252,179.002,184.002,160.002,170.002,170.00-39,814
Oct 23, 20252,080.002,180.002,080.002,170.002,170.005.60%1,572,179
Oct 22, 20252,050.002,075.001,980.002,055.002,055.000.24%5,259,004
Oct 21, 20252,050.002,065.002,014.002,050.002,050.000.29%1,709,700
Oct 20, 20252,035.002,095.002,013.002,044.002,044.000.44%2,164,790
Oct 17, 20251,990.002,040.001,925.002,035.002,035.001.75%2,553,454
Oct 16, 20252,100.002,239.002,000.002,000.002,000.0024.92%26,663,550
Oct 15, 20251,594.001,649.001,594.001,601.001,601.00-0.87%31,883
Oct 14, 20251,664.001,664.001,594.001,615.001,615.000.94%72,017
Oct 13, 20251,575.001,664.001,575.001,600.001,600.001.27%48,295
Oct 10, 20251,575.001,604.001,575.001,580.001,580.00-670,203