RFG Holdings Limited (JSE:RFG)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 2,218.00
-27.00 (-1.20%)
At close: Nov 28, 2025
RFG Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 2,211.00 | 2,250.00 | 2,210.00 | 2,218.00 | 2,218.00 | -1.20% | 1,126,056 |
| Nov 27, 2025 | 2,249.00 | 2,288.00 | 2,238.00 | 2,245.00 | 2,245.00 | -1.32% | 353,707 |
| Nov 26, 2025 | 2,220.00 | 2,299.00 | 2,180.00 | 2,275.00 | 2,275.00 | 2.48% | 539,325 |
| Nov 25, 2025 | 2,223.00 | 2,264.00 | 2,220.00 | 2,220.00 | 2,220.00 | -0.89% | 5,718 |
| Nov 24, 2025 | 2,300.00 | 2,300.00 | 2,240.00 | 2,240.00 | 2,240.00 | -2.61% | 168,896 |
| Nov 21, 2025 | 2,250.00 | 2,307.00 | 2,250.00 | 2,300.00 | 2,300.00 | 1.32% | 223,883 |
| Nov 20, 2025 | 2,260.00 | 2,273.00 | 2,260.00 | 2,270.00 | 2,270.00 | 0.04% | 1,645,856 |
| Nov 19, 2025 | 2,270.00 | 2,287.00 | 2,260.00 | 2,269.00 | 2,269.00 | -2.32% | 25,873 |
| Nov 18, 2025 | 2,397.00 | 2,397.00 | 2,280.00 | 2,323.00 | 2,323.00 | -0.09% | 12,749 |
| Nov 17, 2025 | 2,310.00 | 2,413.00 | 2,310.00 | 2,325.00 | 2,325.00 | -0.09% | 109,591 |
| Nov 14, 2025 | 2,415.00 | 2,415.00 | 2,320.00 | 2,327.00 | 2,327.00 | -1.98% | 68,645 |
| Nov 13, 2025 | 2,394.00 | 2,415.00 | 2,315.00 | 2,374.00 | 2,374.00 | - | 30,027 |
| Nov 12, 2025 | 2,349.00 | 2,393.00 | 2,250.00 | 2,374.00 | 2,374.00 | 4.12% | 180,873 |
| Nov 11, 2025 | 2,200.00 | 2,350.00 | 2,172.00 | 2,280.00 | 2,280.00 | 4.64% | 410,650 |
| Nov 10, 2025 | 2,170.00 | 2,184.00 | 2,170.00 | 2,179.00 | 2,179.00 | 0.41% | 25,851 |
| Nov 7, 2025 | 2,180.00 | 2,180.00 | 2,156.00 | 2,170.00 | 2,170.00 | 0.65% | 215,003 |
| Nov 6, 2025 | 2,170.00 | 2,170.00 | 2,156.00 | 2,156.00 | 2,156.00 | -0.55% | 93,166 |
| Nov 5, 2025 | 2,176.00 | 2,176.00 | 2,166.00 | 2,168.00 | 2,168.00 | 0.14% | 54,755 |
| Nov 4, 2025 | 2,170.00 | 2,170.00 | 2,162.00 | 2,165.00 | 2,165.00 | -0.23% | 7,684 |
| Nov 3, 2025 | 2,157.00 | 2,184.00 | 2,156.00 | 2,170.00 | 2,170.00 | 0.56% | 36,705 |
| Oct 31, 2025 | 2,165.00 | 2,170.00 | 2,155.00 | 2,158.00 | 2,158.00 | -0.55% | 386,424 |
| Oct 30, 2025 | 2,131.00 | 2,170.00 | 2,131.00 | 2,170.00 | 2,170.00 | 0.93% | 13,060 |
| Oct 29, 2025 | 2,165.00 | 2,165.00 | 2,133.00 | 2,150.00 | 2,150.00 | - | 1,130,194 |
| Oct 28, 2025 | 2,126.00 | 2,150.00 | 2,126.00 | 2,150.00 | 2,150.00 | 0.94% | 351,198 |
| Oct 27, 2025 | 2,170.00 | 2,170.00 | 2,130.00 | 2,130.00 | 2,130.00 | -1.84% | 26,097 |
| Oct 24, 2025 | 2,179.00 | 2,184.00 | 2,160.00 | 2,170.00 | 2,170.00 | - | 39,814 |
| Oct 23, 2025 | 2,080.00 | 2,180.00 | 2,080.00 | 2,170.00 | 2,170.00 | 5.60% | 1,572,179 |
| Oct 22, 2025 | 2,050.00 | 2,075.00 | 1,980.00 | 2,055.00 | 2,055.00 | 0.24% | 5,259,004 |
| Oct 21, 2025 | 2,050.00 | 2,065.00 | 2,014.00 | 2,050.00 | 2,050.00 | 0.29% | 1,709,700 |
| Oct 20, 2025 | 2,035.00 | 2,095.00 | 2,013.00 | 2,044.00 | 2,044.00 | 0.44% | 2,164,790 |
| Oct 17, 2025 | 1,990.00 | 2,040.00 | 1,925.00 | 2,035.00 | 2,035.00 | 1.75% | 2,553,454 |
| Oct 16, 2025 | 2,100.00 | 2,239.00 | 2,000.00 | 2,000.00 | 2,000.00 | 24.92% | 26,663,550 |
| Oct 15, 2025 | 1,594.00 | 1,649.00 | 1,594.00 | 1,601.00 | 1,601.00 | -0.87% | 31,883 |
| Oct 14, 2025 | 1,664.00 | 1,664.00 | 1,594.00 | 1,615.00 | 1,615.00 | 0.94% | 72,017 |
| Oct 13, 2025 | 1,575.00 | 1,664.00 | 1,575.00 | 1,600.00 | 1,600.00 | 1.27% | 48,295 |
| Oct 10, 2025 | 1,575.00 | 1,604.00 | 1,575.00 | 1,580.00 | 1,580.00 | - | 670,203 |
| Oct 9, 2025 | 1,585.00 | 1,585.00 | 1,576.00 | 1,580.00 | 1,580.00 | -0.32% | 50,227 |
| Oct 8, 2025 | 1,596.00 | 1,596.00 | 1,585.00 | 1,585.00 | 1,585.00 | -0.38% | 4,810 |
| Oct 7, 2025 | 1,650.00 | 1,650.00 | 1,591.00 | 1,591.00 | 1,591.00 | -3.58% | 13,056 |
| Oct 6, 2025 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | - | 5,073 |
| Oct 3, 2025 | 1,631.00 | 1,650.00 | 1,631.00 | 1,650.00 | 1,650.00 | 1.16% | 59,325 |
| Oct 2, 2025 | 1,631.00 | 1,632.00 | 1,630.00 | 1,631.00 | 1,631.00 | -4.68% | 8,310 |
| Oct 1, 2025 | 1,638.00 | 1,711.00 | 1,638.00 | 1,711.00 | 1,711.00 | 0.94% | 9,970 |
| 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 | -0.60% | 45,403 |
| Sep 26, 2025 | 1,693.00 | 1,712.00 | 1,652.00 | 1,660.00 | 1,660.00 | -1.19% | 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 | 3.29% | 387,777 |