Rangpur Dairy & Food Products Limited (DSE:RDFOOD)
Bangladesh
· Delayed Price · Currency is BDT 19.10
-0.80 (-4.02%)
At close: Dec 4, 2025
DSE:RDFOOD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 19.90 | 20.00 | 18.80 | 19.10 | 19.10 | -4.02% | 738,061 |
| Dec 3, 2025 | 19.70 | 20.60 | 19.50 | 19.90 | 19.90 | 2.58% | 698,723 |
| Dec 2, 2025 | 19.40 | 19.70 | 18.70 | 19.40 | 19.40 | 4.30% | 584,301 |
| Dec 1, 2025 | 19.20 | 19.20 | 18.50 | 18.60 | 18.60 | -2.11% | 338,475 |
| Nov 30, 2025 | 19.40 | 19.70 | 18.80 | 19.00 | 19.00 | -0.52% | 363,575 |
| Nov 27, 2025 | 18.70 | 19.40 | 18.50 | 19.10 | 19.10 | 2.14% | 523,056 |
| Nov 26, 2025 | 19.10 | 19.30 | 18.50 | 18.70 | 18.70 | -2.09% | 404,926 |
| Nov 25, 2025 | 19.10 | 19.90 | 18.90 | 19.10 | 19.10 | -1.04% | 471,116 |
| Nov 24, 2025 | 19.30 | 19.60 | 18.30 | 19.30 | 19.30 | 6.04% | 580,557 |
| Nov 23, 2025 | 17.60 | 18.30 | 17.30 | 18.20 | 18.20 | 1.11% | 197,726 |
| Nov 20, 2025 | 18.50 | 18.70 | 18.00 | 18.00 | 18.00 | -2.70% | 329,045 |
| Nov 19, 2025 | 18.20 | 18.70 | 17.70 | 18.50 | 18.50 | 2.21% | 532,451 |
| Nov 18, 2025 | 17.50 | 18.30 | 17.40 | 18.10 | 18.10 | 4.02% | 636,588 |
| Nov 17, 2025 | 16.90 | 17.80 | 16.40 | 17.40 | 17.40 | 4.82% | 462,275 |
| Nov 16, 2025 | 15.20 | 17.20 | 15.00 | 16.60 | 16.60 | 5.73% | 331,054 |
| Nov 13, 2025 | 17.20 | 17.20 | 15.50 | 15.70 | 15.70 | -8.72% | 330,516 |
| Nov 12, 2025 | 17.80 | 18.00 | 17.00 | 17.20 | 17.20 | -3.37% | 150,693 |
| Nov 11, 2025 | 17.90 | 18.00 | 17.50 | 17.80 | 17.80 | 1.14% | 325,309 |
| Nov 10, 2025 | 18.20 | 18.20 | 17.50 | 17.60 | 17.60 | -4.86% | 420,836 |
| Nov 9, 2025 | 19.50 | 19.70 | 18.30 | 18.50 | 18.50 | -4.64% | 354,578 |
| Nov 6, 2025 | 19.60 | 19.70 | 19.00 | 19.40 | 19.40 | -1.52% | 206,606 |
| Nov 5, 2025 | 20.30 | 20.30 | 19.60 | 19.70 | 19.70 | -2.48% | 314,113 |
| Nov 4, 2025 | 21.00 | 21.20 | 20.10 | 20.20 | 20.20 | -3.35% | 418,983 |
| Nov 3, 2025 | 21.80 | 21.90 | 20.80 | 20.90 | 20.90 | -4.13% | 731,836 |
| Nov 2, 2025 | 22.80 | 22.80 | 21.60 | 21.80 | 21.80 | -5.22% | 771,196 |
| Oct 30, 2025 | 22.70 | 23.20 | 22.30 | 23.00 | 23.00 | 2.68% | 467,453 |
| Oct 29, 2025 | 22.90 | 22.90 | 22.10 | 22.40 | 22.40 | -1.32% | 356,406 |
| Oct 28, 2025 | 21.50 | 23.20 | 20.70 | 22.70 | 22.70 | 5.09% | 647,980 |
| Oct 27, 2025 | 21.70 | 21.70 | 21.30 | 21.60 | 21.60 | 0.93% | 134,538 |
| Oct 26, 2025 | 22.10 | 22.10 | 21.30 | 21.40 | 21.40 | -2.28% | 420,472 |
| Oct 23, 2025 | 21.90 | 22.10 | 21.70 | 21.90 | 21.90 | 0.92% | 269,279 |
| Oct 22, 2025 | 21.90 | 21.90 | 21.00 | 21.70 | 21.70 | -0.91% | 155,288 |
| Oct 21, 2025 | 21.90 | 22.50 | 21.80 | 21.90 | 21.90 | - | 414,768 |
| Oct 20, 2025 | 20.80 | 22.00 | 20.60 | 21.90 | 21.90 | 4.78% | 190,730 |
| Oct 19, 2025 | 21.40 | 21.70 | 20.80 | 20.90 | 20.90 | -2.79% | 195,129 |
| Oct 16, 2025 | 22.10 | 22.20 | 21.30 | 21.50 | 21.50 | - | 197,825 |
| Oct 15, 2025 | 22.50 | 22.70 | 21.40 | 21.50 | 21.50 | -4.87% | 248,730 |
| Oct 14, 2025 | 23.20 | 23.20 | 22.60 | 22.60 | 22.60 | -1.74% | 383,355 |
| Oct 13, 2025 | 22.70 | 23.40 | 22.20 | 23.00 | 23.00 | 3.60% | 265,905 |
| Oct 12, 2025 | 23.00 | 23.20 | 21.60 | 22.20 | 22.20 | -3.90% | 867,019 |
| Oct 9, 2025 | 23.50 | 23.50 | 23.00 | 23.10 | 23.10 | -0.86% | 205,913 |
| Oct 8, 2025 | 23.70 | 23.90 | 23.20 | 23.30 | 23.30 | -1.27% | 205,973 |
| Oct 7, 2025 | 24.20 | 24.30 | 23.50 | 23.60 | 23.60 | -2.48% | 344,765 |
| Oct 6, 2025 | 24.40 | 24.80 | 24.00 | 24.20 | 24.20 | -1.22% | 422,646 |
| Oct 5, 2025 | 24.40 | 24.70 | 24.40 | 24.50 | 24.50 | 0.82% | 280,535 |
| Sep 30, 2025 | 24.70 | 24.90 | 24.20 | 24.30 | 24.30 | -1.62% | 592,307 |
| Sep 29, 2025 | 24.50 | 24.90 | 24.40 | 24.70 | 24.70 | 1.65% | 318,095 |
| Sep 28, 2025 | 25.00 | 25.10 | 24.10 | 24.30 | 24.30 | -3.19% | 698,155 |
| Sep 25, 2025 | 25.20 | 25.50 | 24.80 | 25.10 | 25.10 | - | 726,722 |
| Sep 24, 2025 | 24.40 | 25.30 | 24.30 | 25.10 | 25.10 | 3.29% | 579,904 |
| Sep 23, 2025 | 24.70 | 24.70 | 23.90 | 24.30 | 24.30 | 1.67% | 480,519 |
| Sep 22, 2025 | 24.90 | 24.90 | 23.60 | 23.90 | 23.90 | -3.24% | 584,195 |
| Sep 21, 2025 | 25.90 | 26.00 | 24.40 | 24.70 | 24.70 | -3.52% | 681,961 |
| Sep 18, 2025 | 26.00 | 26.20 | 25.40 | 25.60 | 25.60 | -1.54% | 331,681 |
| Sep 17, 2025 | 26.40 | 26.40 | 25.80 | 26.00 | 26.00 | -0.76% | 1,072,662 |
| Sep 16, 2025 | 25.90 | 26.40 | 25.90 | 26.20 | 26.20 | 1.16% | 550,663 |
| Sep 15, 2025 | 27.00 | 27.00 | 25.70 | 25.90 | 25.90 | -0.77% | 952,410 |
| Sep 14, 2025 | 27.00 | 27.00 | 26.00 | 26.10 | 26.10 | -1.88% | 890,729 |
| Sep 11, 2025 | 26.10 | 26.80 | 26.00 | 26.60 | 26.60 | 1.92% | 981,907 |
| Sep 10, 2025 | 27.00 | 27.30 | 26.00 | 26.10 | 26.10 | -3.69% | 1,534,537 |
| Sep 9, 2025 | 28.20 | 28.40 | 27.00 | 27.10 | 27.10 | -3.56% | 2,487,020 |
| Sep 8, 2025 | 27.30 | 28.90 | 27.30 | 28.10 | 28.10 | 3.31% | 3,822,106 |
| Sep 7, 2025 | 27.30 | 27.60 | 26.80 | 27.20 | 27.20 | 1.49% | 1,894,626 |
| Sep 4, 2025 | 26.90 | 27.40 | 26.40 | 26.80 | 26.80 | 0.75% | 2,062,210 |
| Sep 3, 2025 | 27.20 | 27.80 | 26.40 | 26.60 | 26.60 | -1.48% | 1,831,368 |
| Sep 2, 2025 | 25.60 | 27.50 | 25.60 | 27.00 | 27.00 | 5.47% | 2,679,738 |
| Sep 1, 2025 | 26.80 | 26.80 | 25.50 | 25.60 | 25.60 | -3.40% | 1,324,599 |
| Aug 31, 2025 | 27.00 | 27.30 | 26.30 | 26.50 | 26.50 | -2.21% | 2,598,874 |
| Aug 28, 2025 | 27.20 | 27.80 | 26.70 | 27.10 | 27.10 | 0.37% | 2,286,325 |
| Aug 27, 2025 | 26.50 | 27.40 | 26.00 | 27.00 | 27.00 | 2.27% | 3,053,270 |
| Aug 26, 2025 | 27.00 | 27.30 | 26.20 | 26.40 | 26.40 | -2.22% | 2,901,880 |
| Aug 25, 2025 | 25.80 | 27.20 | 25.80 | 27.00 | 27.00 | 5.47% | 4,331,637 |
| Aug 24, 2025 | 25.00 | 26.00 | 24.90 | 25.60 | 25.60 | 3.23% | 3,858,436 |
| Aug 21, 2025 | 25.00 | 25.00 | 24.30 | 24.80 | 24.80 | -0.80% | 1,284,588 |
| Aug 20, 2025 | 24.20 | 26.10 | 23.90 | 25.00 | 25.00 | 3.31% | 4,915,351 |
| Aug 19, 2025 | 24.20 | 24.50 | 23.60 | 24.20 | 24.20 | 0.83% | 2,001,754 |
| Aug 18, 2025 | 23.30 | 24.10 | 23.30 | 24.00 | 24.00 | 4.35% | 1,418,561 |
| Aug 17, 2025 | 22.90 | 23.30 | 22.60 | 23.00 | 23.00 | 1.32% | 1,246,017 |
| Aug 14, 2025 | 23.10 | 23.10 | 22.60 | 22.70 | 22.70 | -0.44% | 321,533 |
| Aug 13, 2025 | 23.00 | 23.00 | 22.70 | 22.80 | 22.80 | -0.44% | 305,825 |
| Aug 12, 2025 | 23.00 | 23.40 | 22.80 | 22.90 | 22.90 | -0.87% | 450,855 |
| Aug 11, 2025 | 23.60 | 23.60 | 23.00 | 23.10 | 23.10 | -0.43% | 627,665 |
| Aug 10, 2025 | 23.50 | 23.70 | 23.10 | 23.20 | 23.20 | -1.28% | 597,653 |
| Aug 7, 2025 | 23.80 | 24.00 | 23.50 | 23.50 | 23.50 | -1.26% | 610,624 |
| Aug 6, 2025 | 24.20 | 24.30 | 23.70 | 23.80 | 23.80 | -0.83% | 842,715 |
| Aug 4, 2025 | 23.80 | 24.50 | 23.80 | 24.00 | 24.00 | 1.27% | 1,059,715 |
| Aug 3, 2025 | 23.90 | 24.00 | 23.50 | 23.70 | 23.70 | 0.42% | 1,170,449 |
| Jul 31, 2025 | 24.00 | 24.00 | 23.50 | 23.60 | 23.60 | - | 603,208 |
| Jul 30, 2025 | 23.40 | 24.00 | 23.40 | 23.60 | 23.60 | 0.43% | 923,467 |
| Jul 29, 2025 | 23.80 | 23.80 | 23.40 | 23.50 | 23.50 | -0.42% | 341,431 |
| Jul 28, 2025 | 23.70 | 24.10 | 23.60 | 23.60 | 23.60 | -0.84% | 413,367 |
| Jul 27, 2025 | 24.30 | 24.60 | 23.80 | 23.80 | 23.80 | -2.06% | 1,246,422 |
| Jul 24, 2025 | 24.80 | 24.80 | 24.10 | 24.30 | 24.30 | -1.62% | 1,289,126 |
| Jul 23, 2025 | 24.40 | 24.80 | 24.20 | 24.70 | 24.70 | 1.65% | 1,586,156 |
| Jul 22, 2025 | 23.90 | 24.50 | 23.80 | 24.30 | 24.30 | 1.25% | 952,161 |
| Jul 21, 2025 | 24.30 | 24.40 | 23.80 | 24.00 | 24.00 | -1.23% | 974,293 |
| Jul 20, 2025 | 24.50 | 24.50 | 24.20 | 24.30 | 24.30 | -0.41% | 707,430 |
| Jul 17, 2025 | 24.20 | 24.70 | 24.00 | 24.40 | 24.40 | 1.24% | 1,651,753 |
| Jul 16, 2025 | 24.30 | 24.30 | 23.70 | 24.10 | 24.10 | 1.69% | 970,992 |
| Jul 15, 2025 | 23.70 | 23.90 | 23.50 | 23.70 | 23.70 | - | 956,194 |