RFG Holdings Limited (JSE:RFG)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,695.00
+45.00 (2.73%)
Sep 30, 2025, 3:12 PM SAST
RFG Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 1,675.00 | 1,695.00 | 1,630.00 | 1,695.00 | 1,695.00 | 2.73% | 3,937 |
| Sep 29, 2025 | 1,698.00 | 1,725.00 | 1,650.00 | 1,650.00 | 1,650.00 | -0.54% | 45,403 |
| Sep 26, 2025 | 1,693.00 | 1,712.00 | 1,652.00 | 1,659.00 | 1,659.00 | -1.25% | 52,013 |
| Sep 25, 2025 | 1,689.00 | 1,693.00 | 1,680.00 | 1,680.00 | 1,680.00 | -0.83% | 7,208 |
| Sep 23, 2025 | 1,616.00 | 1,694.00 | 1,616.00 | 1,694.00 | 1,694.00 | 4.83% | 38,566 |
| Sep 22, 2025 | 1,695.00 | 1,695.00 | 1,616.00 | 1,616.00 | 1,616.00 | -4.66% | 3,043 |
| Sep 19, 2025 | 1,576.00 | 1,695.00 | 1,576.00 | 1,695.00 | 1,695.00 | 3.35% | 387,777 |
| Sep 18, 2025 | 1,576.00 | 1,650.00 | 1,576.00 | 1,640.00 | 1,640.00 | 1.42% | 47,453 |
| Sep 17, 2025 | 1,616.00 | 1,617.00 | 1,596.00 | 1,617.00 | 1,617.00 | 2.60% | 19,365 |
| Sep 16, 2025 | 1,450.00 | 1,610.00 | 1,417.00 | 1,576.00 | 1,576.00 | 7.07% | 158,240 |
| Sep 15, 2025 | 1,525.00 | 1,525.00 | 1,365.00 | 1,472.00 | 1,472.00 | -3.41% | 1,107,815 |
| Sep 12, 2025 | 1,541.00 | 1,546.00 | 1,515.00 | 1,524.00 | 1,524.00 | -1.10% | 19,795 |
| Sep 11, 2025 | 1,557.00 | 1,592.00 | 1,541.00 | 1,541.00 | 1,541.00 | -2.84% | 2,397 |
| Sep 10, 2025 | 1,586.00 | 1,586.00 | 1,586.00 | 1,586.00 | 1,586.00 | 0.70% | 1,250 |
| Sep 9, 2025 | 1,561.00 | 1,580.00 | 1,560.00 | 1,575.00 | 1,575.00 | -3.67% | 16,027 |
| Sep 8, 2025 | 1,586.00 | 1,635.00 | 1,555.00 | 1,635.00 | 1,635.00 | 2.96% | 47,856 |
| Sep 5, 2025 | 1,664.00 | 1,664.00 | 1,588.00 | 1,588.00 | 1,588.00 | -3.35% | 40,010 |
| Sep 4, 2025 | 1,679.00 | 1,679.00 | 1,603.00 | 1,643.00 | 1,643.00 | 0.49% | 22,117 |
| Sep 3, 2025 | 1,635.00 | 1,635.00 | 1,635.00 | 1,635.00 | 1,635.00 | 1.24% | 160 |
| Sep 2, 2025 | 1,680.00 | 1,690.00 | 1,588.00 | 1,615.00 | 1,615.00 | -3.35% | 31,640 |
| Sep 1, 2025 | 1,589.00 | 1,680.00 | 1,589.00 | 1,671.00 | 1,671.00 | 3.28% | 29,189 |
| Aug 29, 2025 | 1,611.00 | 1,620.00 | 1,611.00 | 1,618.00 | 1,618.00 | -1.88% | 1,637,749 |
| Aug 28, 2025 | 1,610.00 | 1,650.00 | 1,610.00 | 1,649.00 | 1,649.00 | 2.42% | 17,972 |
| Aug 27, 2025 | 1,585.00 | 1,610.00 | 1,540.00 | 1,610.00 | 1,610.00 | 4.82% | 19,193 |
| Aug 26, 2025 | 1,535.00 | 1,549.00 | 1,535.00 | 1,536.00 | 1,536.00 | - | 603,299 |
| Aug 25, 2025 | 1,535.00 | 1,536.00 | 1,535.00 | 1,536.00 | 1,536.00 | 0.13% | 210,223 |
| Aug 22, 2025 | 1,550.00 | 1,550.00 | 1,534.00 | 1,534.00 | 1,534.00 | 1.19% | 26,126 |
| Aug 21, 2025 | 1,500.00 | 1,558.00 | 1,500.00 | 1,516.00 | 1,516.00 | -2.26% | 229,827 |
| Aug 20, 2025 | 1,549.00 | 1,555.00 | 1,546.00 | 1,551.00 | 1,551.00 | 0.58% | 592,571 |
| Aug 19, 2025 | 1,501.00 | 1,579.00 | 1,500.00 | 1,542.00 | 1,542.00 | 1.05% | 258,806 |
| Aug 18, 2025 | 1,550.00 | 1,560.00 | 1,526.00 | 1,526.00 | 1,526.00 | -1.80% | 313,916 |
| Aug 15, 2025 | 1,560.00 | 1,560.00 | 1,524.00 | 1,554.00 | 1,554.00 | 0.71% | 10,433 |
| Aug 14, 2025 | 1,550.00 | 1,551.00 | 1,510.00 | 1,543.00 | 1,543.00 | -1.09% | 431,392 |
| Aug 13, 2025 | 1,545.00 | 1,560.00 | 1,540.00 | 1,560.00 | 1,560.00 | -1.27% | 95,095 |
| Aug 12, 2025 | 1,545.00 | 1,581.00 | 1,545.00 | 1,580.00 | 1,580.00 | 2.33% | 141,566 |
| Aug 11, 2025 | 1,551.00 | 1,551.00 | 1,540.00 | 1,544.00 | 1,544.00 | -0.96% | 135,430 |
| Aug 8, 2025 | 1,551.00 | 1,583.00 | 1,550.00 | 1,559.00 | 1,559.00 | 0.19% | 26,112 |
| Aug 7, 2025 | 1,556.00 | 1,558.00 | 1,550.00 | 1,556.00 | 1,556.00 | - | 62,908 |
| Aug 6, 2025 | 1,592.00 | 1,592.00 | 1,556.00 | 1,556.00 | 1,556.00 | -3.83% | 15,154 |
| Aug 5, 2025 | 1,598.00 | 1,623.00 | 1,595.00 | 1,618.00 | 1,618.00 | -0.06% | 128,661 |
| Aug 4, 2025 | 1,599.00 | 1,625.00 | 1,599.00 | 1,619.00 | 1,619.00 | 1.38% | 25,141 |
| Aug 1, 2025 | 1,605.00 | 1,640.00 | 1,595.00 | 1,597.00 | 1,597.00 | -0.31% | 15,009 |
| Jul 31, 2025 | 1,603.00 | 1,626.00 | 1,602.00 | 1,602.00 | 1,602.00 | -1.29% | 11,946 |
| Jul 30, 2025 | 1,651.00 | 1,651.00 | 1,615.00 | 1,623.00 | 1,623.00 | -2.29% | 30,985 |
| Jul 29, 2025 | 1,695.00 | 1,700.00 | 1,650.00 | 1,661.00 | 1,661.00 | -2.81% | 41,577 |
| Jul 28, 2025 | 1,602.00 | 1,709.00 | 1,602.00 | 1,709.00 | 1,709.00 | 3.58% | 37,504 |
| Jul 25, 2025 | 1,572.00 | 1,650.00 | 1,569.00 | 1,650.00 | 1,650.00 | 4.83% | 86,186 |
| Jul 24, 2025 | 1,567.00 | 1,576.00 | 1,567.00 | 1,574.00 | 1,574.00 | 0.38% | 2,853 |
| Jul 23, 2025 | 1,578.00 | 1,586.00 | 1,561.00 | 1,568.00 | 1,568.00 | 1.03% | 20,925 |
| Jul 22, 2025 | 1,520.00 | 1,573.00 | 1,490.00 | 1,552.00 | 1,552.00 | 1.64% | 181,706 |