Rangpur Dairy & Food Products Limited (DSE:RDFOOD)
Bangladesh
· Delayed Price · Currency is BDT 18.20
-1.50 (-7.61%)
At close: Mar 8, 2026
DSE:RDFOOD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 8, 2026 | 19.70 | 19.80 | 17.90 | 18.20 | 18.20 | -7.61% | 706,364 |
| Mar 5, 2026 | 20.50 | 20.50 | 19.60 | 19.70 | 19.70 | -1.01% | 338,263 |
| Mar 4, 2026 | 20.10 | 20.70 | 19.80 | 19.90 | 19.90 | - | 696,988 |
| Mar 3, 2026 | 21.00 | 21.20 | 19.80 | 19.90 | 19.90 | -5.69% | 798,167 |
| Mar 2, 2026 | 21.10 | 21.60 | 20.80 | 21.10 | 21.10 | 1.93% | 597,951 |
| Mar 1, 2026 | 20.90 | 21.10 | 20.20 | 20.70 | 20.70 | -2.82% | 852,640 |
| Feb 26, 2026 | 21.30 | 21.70 | 21.10 | 21.30 | 21.30 | -0.47% | 1,345,435 |
| Feb 25, 2026 | 21.30 | 21.60 | 21.10 | 21.40 | 21.40 | 1.42% | 895,414 |
| Feb 24, 2026 | 21.50 | 21.70 | 21.00 | 21.10 | 21.10 | -2.31% | 1,044,934 |
| Feb 23, 2026 | 21.60 | 22.00 | 21.50 | 21.60 | 21.60 | - | 1,476,268 |
| Feb 22, 2026 | 21.00 | 21.80 | 20.90 | 21.60 | 21.60 | 3.35% | 1,986,511 |
| Feb 19, 2026 | 20.10 | 21.30 | 20.10 | 20.90 | 20.90 | 0.48% | 912,812 |
| Feb 18, 2026 | 21.00 | 21.20 | 20.70 | 20.80 | 20.80 | -0.95% | 1,008,634 |
| Feb 17, 2026 | 21.40 | 21.50 | 20.90 | 21.00 | 21.00 | -1.41% | 1,127,148 |
| Feb 16, 2026 | 21.60 | 21.60 | 20.90 | 21.30 | 21.30 | -0.93% | 1,282,011 |
| Feb 15, 2026 | 21.00 | 21.60 | 20.80 | 21.50 | 21.50 | 4.37% | 2,162,157 |
| Feb 10, 2026 | 20.80 | 20.80 | 20.50 | 20.60 | 20.60 | 0.49% | 757,297 |
| Feb 9, 2026 | 20.20 | 20.60 | 20.20 | 20.50 | 20.50 | 1.99% | 514,784 |
| Feb 8, 2026 | 20.40 | 20.40 | 20.00 | 20.10 | 20.10 | -0.50% | 187,338 |
| Feb 5, 2026 | 20.40 | 20.40 | 20.10 | 20.20 | 20.20 | - | 540,930 |
| Feb 3, 2026 | 19.90 | 20.30 | 19.90 | 20.20 | 20.20 | 2.02% | 663,941 |
| Feb 2, 2026 | 19.60 | 20.00 | 19.50 | 19.80 | 19.80 | 2.06% | 496,180 |
| Feb 1, 2026 | 19.60 | 19.70 | 19.30 | 19.40 | 19.40 | -1.52% | 274,627 |
| Jan 29, 2026 | 19.70 | 20.10 | 19.60 | 19.70 | 19.70 | -1.50% | 198,864 |
| Jan 28, 2026 | 20.00 | 20.30 | 19.90 | 20.00 | 20.00 | -0.99% | 263,613 |
| Jan 27, 2026 | 19.80 | 20.40 | 19.80 | 20.20 | 20.20 | 2.54% | 489,989 |
| Jan 26, 2026 | 20.00 | 20.00 | 19.60 | 19.70 | 19.70 | -0.51% | 320,866 |
| Jan 25, 2026 | 20.00 | 20.10 | 19.70 | 19.80 | 19.80 | -1.49% | 510,952 |
| Jan 22, 2026 | 20.10 | 20.40 | 20.00 | 20.10 | 20.10 | -0.50% | 406,904 |
| Jan 21, 2026 | 20.40 | 20.50 | 20.10 | 20.20 | 20.20 | -0.98% | 442,454 |
| Jan 20, 2026 | 20.50 | 20.60 | 20.20 | 20.40 | 20.40 | - | 783,744 |
| Jan 19, 2026 | 20.40 | 20.60 | 20.10 | 20.40 | 20.40 | 2.51% | 843,359 |
| Jan 18, 2026 | 20.00 | 20.10 | 19.70 | 19.90 | 19.90 | 0.51% | 486,992 |
| Jan 15, 2026 | 20.20 | 20.40 | 19.70 | 19.80 | 19.80 | -1.00% | 469,415 |
| Jan 14, 2026 | 20.00 | 20.30 | 19.90 | 20.00 | 20.00 | - | 458,931 |
| Jan 13, 2026 | 20.40 | 20.40 | 19.90 | 20.00 | 20.00 | 0.50% | 570,840 |
| Jan 12, 2026 | 19.90 | 20.40 | 19.70 | 19.90 | 19.90 | - | 713,396 |
| Jan 11, 2026 | 20.90 | 20.90 | 19.70 | 19.90 | 19.90 | -3.40% | 988,972 |
| Jan 8, 2026 | 21.50 | 21.50 | 20.50 | 20.60 | 20.60 | -2.83% | 876,443 |
| Jan 7, 2026 | 21.00 | 21.90 | 21.00 | 21.20 | 21.20 | 1.92% | 1,551,784 |
| Jan 6, 2026 | 20.80 | 21.50 | 20.70 | 20.80 | 20.80 | 0.48% | 1,471,740 |
| Jan 5, 2026 | 20.70 | 20.90 | 20.00 | 20.70 | 20.70 | 4.02% | 860,096 |
| Jan 4, 2026 | 20.00 | 20.30 | 19.80 | 19.90 | 19.90 | 0.51% | 716,990 |
| Jan 1, 2026 | 20.00 | 20.00 | 19.70 | 19.80 | 19.80 | 1.02% | 198,014 |
| Dec 30, 2025 | 20.20 | 20.20 | 19.60 | 19.60 | 19.60 | -1.01% | 380,246 |
| Dec 29, 2025 | 20.40 | 20.40 | 19.70 | 19.80 | 19.80 | -1.00% | 382,244 |
| Dec 28, 2025 | 20.40 | 20.70 | 19.80 | 20.00 | 20.00 | -1.96% | 425,683 |
| Dec 24, 2025 | 20.60 | 20.70 | 20.30 | 20.40 | 20.40 | -0.97% | 262,109 |
| Dec 23, 2025 | 20.40 | 20.80 | 20.40 | 20.60 | 20.60 | -0.48% | 316,267 |
| Dec 22, 2025 | 20.40 | 20.90 | 20.40 | 20.70 | 20.70 | 1.47% | 280,103 |
| Dec 21, 2025 | 20.20 | 20.60 | 19.80 | 20.40 | 20.40 | 0.99% | 243,961 |
| Dec 18, 2025 | 20.70 | 20.70 | 20.10 | 20.20 | 20.20 | -1.46% | 170,776 |
| Dec 17, 2025 | 20.40 | 20.80 | 20.00 | 20.50 | 20.50 | 1.49% | 336,683 |
| Dec 15, 2025 | 21.00 | 21.10 | 20.00 | 20.20 | 20.20 | -3.35% | 512,438 |
| Dec 14, 2025 | 21.60 | 21.60 | 20.80 | 20.90 | 20.90 | -2.79% | 545,619 |
| Dec 11, 2025 | 20.80 | 21.60 | 20.70 | 21.50 | 21.50 | 3.37% | 585,238 |
| Dec 10, 2025 | 20.80 | 21.90 | 20.70 | 20.80 | 20.80 | -2.35% | 665,290 |
| Dec 9, 2025 | 20.30 | 21.50 | 19.90 | 21.30 | 21.30 | 8.67% | 1,228,089 |
| Dec 8, 2025 | 19.60 | 19.80 | 18.90 | 19.60 | 19.60 | 2.62% | 463,028 |
| Dec 4, 2025 | 19.90 | 20.00 | 18.80 | 19.10 | 19.00 | -4.02% | 738,061 |
| Dec 3, 2025 | 19.70 | 20.60 | 19.50 | 19.90 | 19.80 | 2.58% | 698,723 |
| Dec 2, 2025 | 18.70 | 19.70 | 18.70 | 19.40 | 19.30 | 4.30% | 584,301 |
| Dec 1, 2025 | 19.20 | 19.20 | 18.50 | 18.60 | 18.50 | -2.11% | 338,475 |
| Nov 30, 2025 | 19.40 | 19.70 | 18.80 | 19.00 | 18.90 | -0.52% | 363,575 |
| Nov 27, 2025 | 18.70 | 19.40 | 18.50 | 19.10 | 19.00 | 2.14% | 523,056 |
| Nov 26, 2025 | 19.10 | 19.30 | 18.50 | 18.70 | 18.60 | -2.09% | 404,926 |
| Nov 25, 2025 | 19.00 | 19.90 | 18.90 | 19.10 | 19.00 | -1.04% | 471,116 |
| Nov 24, 2025 | 18.40 | 19.60 | 18.30 | 19.30 | 19.20 | 6.04% | 580,557 |
| Nov 23, 2025 | 17.60 | 18.30 | 17.30 | 18.20 | 18.10 | 1.11% | 197,726 |
| Nov 20, 2025 | 18.50 | 18.70 | 18.00 | 18.00 | 17.91 | -2.70% | 329,045 |
| Nov 19, 2025 | 18.20 | 18.70 | 17.70 | 18.50 | 18.40 | 2.21% | 532,451 |
| Nov 18, 2025 | 17.50 | 18.30 | 17.40 | 18.10 | 18.01 | 4.02% | 636,588 |
| Nov 17, 2025 | 16.90 | 17.80 | 16.40 | 17.40 | 17.31 | 4.82% | 462,275 |
| Nov 16, 2025 | 15.20 | 17.20 | 15.00 | 16.60 | 16.51 | 5.73% | 331,054 |
| Nov 13, 2025 | 17.20 | 17.20 | 15.50 | 15.70 | 15.62 | -8.72% | 330,516 |
| Nov 12, 2025 | 17.80 | 18.00 | 17.00 | 17.20 | 17.11 | -3.37% | 150,693 |
| Nov 11, 2025 | 17.90 | 18.00 | 17.50 | 17.80 | 17.71 | 1.14% | 325,309 |
| Nov 10, 2025 | 18.20 | 18.20 | 17.50 | 17.60 | 17.51 | -4.86% | 420,836 |
| Nov 9, 2025 | 19.50 | 19.70 | 18.30 | 18.50 | 18.40 | -4.64% | 354,578 |
| Nov 6, 2025 | 19.60 | 19.70 | 19.00 | 19.40 | 19.30 | -1.52% | 206,606 |
| Nov 5, 2025 | 20.30 | 20.30 | 19.60 | 19.70 | 19.60 | -2.48% | 314,113 |
| Nov 4, 2025 | 21.00 | 21.20 | 20.10 | 20.20 | 20.09 | -3.35% | 418,983 |
| Nov 3, 2025 | 21.80 | 21.90 | 20.80 | 20.90 | 20.79 | -4.13% | 731,836 |
| Nov 2, 2025 | 22.80 | 22.80 | 21.60 | 21.80 | 21.69 | -5.22% | 771,196 |
| Oct 30, 2025 | 22.70 | 23.20 | 22.30 | 23.00 | 22.88 | 2.68% | 467,453 |
| Oct 29, 2025 | 22.90 | 22.90 | 22.10 | 22.40 | 22.28 | -1.32% | 356,406 |
| Oct 28, 2025 | 21.50 | 23.20 | 20.70 | 22.70 | 22.58 | 5.09% | 647,980 |
| Oct 27, 2025 | 21.70 | 21.70 | 21.30 | 21.60 | 21.49 | 0.93% | 134,538 |
| Oct 26, 2025 | 22.10 | 22.10 | 21.30 | 21.40 | 21.29 | -2.28% | 420,472 |
| Oct 23, 2025 | 21.90 | 22.10 | 21.70 | 21.90 | 21.79 | 0.92% | 269,279 |
| Oct 22, 2025 | 21.90 | 21.90 | 21.00 | 21.70 | 21.59 | -0.91% | 155,288 |
| Oct 21, 2025 | 21.90 | 22.50 | 21.80 | 21.90 | 21.79 | - | 414,768 |
| Oct 20, 2025 | 20.80 | 22.00 | 20.60 | 21.90 | 21.79 | 4.78% | 190,730 |
| Oct 19, 2025 | 21.40 | 21.70 | 20.80 | 20.90 | 20.79 | -2.79% | 195,129 |
| Oct 16, 2025 | 22.10 | 22.20 | 21.30 | 21.50 | 21.39 | - | 197,825 |
| Oct 15, 2025 | 22.50 | 22.70 | 21.40 | 21.50 | 21.39 | -4.87% | 248,730 |
| Oct 14, 2025 | 23.20 | 23.20 | 22.60 | 22.60 | 22.48 | -1.74% | 383,355 |
| Oct 13, 2025 | 22.70 | 23.40 | 22.20 | 23.00 | 22.88 | 3.60% | 265,905 |
| Oct 12, 2025 | 23.00 | 23.20 | 21.60 | 22.20 | 22.08 | -3.90% | 867,019 |
| Oct 9, 2025 | 23.50 | 23.50 | 23.00 | 23.10 | 22.98 | -0.86% | 205,913 |