Redefine Properties Limited (JSE:RDF)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 593.00
0.00 (0.00%)
At close: Dec 5, 2025
Redefine Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 596.00 | 600.00 | 587.00 | 593.00 | 593.00 | - | 11,895,480 |
| Dec 4, 2025 | 596.00 | 601.00 | 592.00 | 593.00 | 593.00 | -0.67% | 15,316,640 |
| Dec 3, 2025 | 577.00 | 598.00 | 575.00 | 597.00 | 597.00 | 3.29% | 13,178,980 |
| Dec 2, 2025 | 576.00 | 584.00 | 575.00 | 578.00 | 578.00 | -0.34% | 12,618,472 |
| Dec 1, 2025 | 586.00 | 588.00 | 576.00 | 580.00 | 580.00 | -0.85% | 11,570,260 |
| Nov 28, 2025 | 584.00 | 594.00 | 584.00 | 585.00 | 585.00 | -0.85% | 17,700,360 |
| Nov 27, 2025 | 593.00 | 597.00 | 589.00 | 590.00 | 590.00 | -1.34% | 9,743,597 |
| Nov 26, 2025 | 594.00 | 600.00 | 589.00 | 598.00 | 598.00 | 0.67% | 14,466,630 |
| Nov 25, 2025 | 600.00 | 600.00 | 587.00 | 594.00 | 594.00 | -0.17% | 11,722,350 |
| Nov 24, 2025 | 604.00 | 604.00 | 594.00 | 595.00 | 595.00 | -0.50% | 14,520,507 |
| Nov 21, 2025 | 604.00 | 607.00 | 595.00 | 598.00 | 598.00 | -1.32% | 18,232,000 |
| Nov 20, 2025 | 580.00 | 614.00 | 580.00 | 606.00 | 606.00 | 3.06% | 31,850,050 |
| Nov 19, 2025 | 566.00 | 588.00 | 564.00 | 588.00 | 588.00 | 0.17% | 12,154,980 |
| Nov 18, 2025 | 597.00 | 611.00 | 585.00 | 587.00 | 561.58 | -3.14% | 17,863,510 |
| Nov 17, 2025 | 591.00 | 606.00 | 591.00 | 606.00 | 579.75 | 2.71% | 12,046,700 |
| Nov 14, 2025 | 597.00 | 598.00 | 580.00 | 590.00 | 564.45 | -1.17% | 6,738,109 |
| Nov 13, 2025 | 595.00 | 600.00 | 588.00 | 597.00 | 571.14 | 0.84% | 26,358,850 |
| Nov 12, 2025 | 568.00 | 594.00 | 566.00 | 592.00 | 566.36 | 4.96% | 13,624,060 |
| Nov 11, 2025 | 572.00 | 575.00 | 563.00 | 564.00 | 539.57 | -1.57% | 8,546,861 |
| Nov 10, 2025 | 566.00 | 575.00 | 563.00 | 573.00 | 548.18 | 1.42% | 4,668,752 |
| Nov 7, 2025 | 558.00 | 571.00 | 558.00 | 565.00 | 540.53 | 1.07% | 4,430,759 |
| Nov 6, 2025 | 561.00 | 565.00 | 555.00 | 559.00 | 534.79 | 0.72% | 5,159,433 |
| Nov 5, 2025 | 560.00 | 567.00 | 554.00 | 555.00 | 530.96 | -0.36% | 12,653,390 |
| Nov 4, 2025 | 566.00 | 567.00 | 555.00 | 557.00 | 532.88 | -1.42% | 10,285,820 |
| Nov 3, 2025 | 548.00 | 567.00 | 542.00 | 565.00 | 540.53 | 4.63% | 26,718,710 |
| Oct 31, 2025 | 544.00 | 544.00 | 537.00 | 540.00 | 516.61 | -1.10% | 17,469,720 |
| Oct 30, 2025 | 545.00 | 548.00 | 534.00 | 546.00 | 522.35 | -0.18% | 11,960,010 |
| Oct 29, 2025 | 548.00 | 552.00 | 544.00 | 547.00 | 523.31 | - | 8,362,378 |
| Oct 28, 2025 | 538.00 | 550.00 | 537.00 | 547.00 | 523.31 | 2.05% | 12,182,820 |
| Oct 27, 2025 | 548.00 | 548.00 | 533.00 | 536.00 | 512.79 | -0.74% | 16,255,660 |
| Oct 24, 2025 | 555.00 | 555.00 | 540.00 | 540.00 | 516.61 | -1.82% | 16,190,080 |
| Oct 23, 2025 | 545.00 | 556.00 | 538.00 | 550.00 | 526.18 | 1.10% | 12,914,740 |
| Oct 22, 2025 | 543.00 | 546.00 | 539.00 | 544.00 | 520.44 | 1.49% | 12,392,100 |
| Oct 21, 2025 | 544.00 | 544.00 | 532.00 | 536.00 | 512.79 | -0.74% | 3,238,612 |
| Oct 20, 2025 | 533.00 | 544.00 | 531.00 | 540.00 | 516.61 | 1.31% | 13,585,790 |
| Oct 17, 2025 | 531.00 | 534.00 | 521.00 | 533.00 | 509.92 | 0.19% | 11,146,040 |
| Oct 16, 2025 | 520.00 | 532.00 | 519.00 | 532.00 | 508.96 | 2.31% | 11,419,110 |
| Oct 15, 2025 | 529.00 | 532.00 | 519.00 | 520.00 | 497.48 | -1.14% | 16,169,460 |
| Oct 14, 2025 | 524.00 | 533.00 | 523.00 | 526.00 | 503.22 | 0.38% | 4,460,361 |
| Oct 13, 2025 | 529.00 | 535.00 | 522.00 | 524.00 | 501.31 | -1.13% | 11,738,670 |
| Oct 10, 2025 | 519.00 | 531.00 | 516.00 | 530.00 | 507.05 | 2.12% | 13,179,650 |
| Oct 9, 2025 | 510.00 | 519.00 | 506.00 | 519.00 | 496.52 | 1.17% | 8,554,876 |
| Oct 8, 2025 | 515.00 | 518.00 | 508.00 | 513.00 | 490.78 | - | 8,393,645 |
| Oct 7, 2025 | 514.00 | 519.00 | 506.00 | 513.00 | 490.78 | -0.39% | 10,379,970 |
| Oct 6, 2025 | 509.00 | 516.00 | 502.00 | 515.00 | 492.70 | 1.58% | 6,028,897 |
| Oct 3, 2025 | 493.00 | 509.00 | 491.00 | 507.00 | 485.04 | 2.84% | 5,651,687 |
| Oct 2, 2025 | 486.00 | 502.00 | 486.00 | 493.00 | 471.65 | -0.60% | 12,095,710 |
| Oct 1, 2025 | 501.00 | 501.00 | 494.00 | 496.00 | 474.52 | -0.20% | 4,759,024 |
| Sep 30, 2025 | 499.00 | 501.00 | 493.00 | 497.00 | 475.48 | 0.81% | 10,524,970 |
| Sep 29, 2025 | 500.00 | 503.00 | 493.00 | 493.00 | 471.65 | -1.40% | 7,991,118 |
| Sep 26, 2025 | 499.00 | 503.00 | 489.00 | 500.00 | 478.35 | - | 12,900,530 |
| Sep 25, 2025 | 510.00 | 510.00 | 498.00 | 500.00 | 478.35 | -2.15% | 8,005,404 |
| Sep 23, 2025 | 502.00 | 513.00 | 501.00 | 511.00 | 488.87 | 1.39% | 7,756,666 |
| Sep 22, 2025 | 509.00 | 509.00 | 498.00 | 504.00 | 482.17 | -0.79% | 20,112,540 |
| Sep 19, 2025 | 507.00 | 508.00 | 496.00 | 508.00 | 486.00 | 0.59% | 42,004,050 |
| Sep 18, 2025 | 498.00 | 507.00 | 498.00 | 505.00 | 483.13 | 0.20% | 10,200,510 |
| Sep 17, 2025 | 497.00 | 505.00 | 494.00 | 504.00 | 482.17 | 1.41% | 7,387,174 |
| Sep 16, 2025 | 514.00 | 514.00 | 497.00 | 497.00 | 475.48 | -1.97% | 7,311,454 |
| Sep 15, 2025 | 510.00 | 511.00 | 506.00 | 507.00 | 485.04 | -0.39% | 4,311,734 |
| Sep 12, 2025 | 505.00 | 513.00 | 503.00 | 509.00 | 486.96 | 0.39% | 5,188,455 |
| Sep 11, 2025 | 496.00 | 511.00 | 490.00 | 507.00 | 485.04 | 2.22% | 7,117,002 |
| Sep 10, 2025 | 494.00 | 500.00 | 494.00 | 496.00 | 474.52 | 0.61% | 5,658,940 |
| Sep 9, 2025 | 490.00 | 495.00 | 487.00 | 493.00 | 471.65 | 0.20% | 5,810,087 |
| Sep 8, 2025 | 495.00 | 495.00 | 486.00 | 492.00 | 470.69 | 0.41% | 5,379,881 |
| Sep 5, 2025 | 490.00 | 493.00 | 483.00 | 490.00 | 468.78 | - | 10,142,540 |
| Sep 4, 2025 | 492.00 | 493.00 | 487.00 | 490.00 | 468.78 | -0.20% | 9,987,955 |
| Sep 3, 2025 | 499.00 | 503.00 | 487.00 | 491.00 | 469.74 | -2.19% | 14,516,890 |
| Sep 2, 2025 | 514.00 | 514.00 | 500.00 | 502.00 | 480.26 | -1.18% | 13,453,860 |
| Sep 1, 2025 | 508.00 | 511.00 | 505.00 | 508.00 | 486.00 | 0.40% | 3,275,250 |
| Aug 29, 2025 | 510.00 | 512.00 | 504.00 | 506.00 | 484.09 | -0.59% | 18,098,530 |
| Aug 28, 2025 | 511.00 | 518.00 | 509.00 | 509.00 | 486.96 | -0.39% | 5,660,424 |
| Aug 27, 2025 | 501.00 | 513.00 | 501.00 | 511.00 | 488.87 | 0.99% | 17,754,790 |
| Aug 26, 2025 | 505.00 | 509.00 | 494.00 | 506.00 | 484.09 | -0.39% | 21,354,400 |
| Aug 25, 2025 | 495.00 | 509.00 | 495.00 | 508.00 | 486.00 | 2.01% | 11,942,820 |
| Aug 22, 2025 | 500.00 | 503.00 | 496.00 | 498.00 | 476.43 | -0.20% | 14,901,910 |
| Aug 21, 2025 | 493.00 | 500.00 | 493.00 | 499.00 | 477.39 | 1.22% | 17,739,640 |
| Aug 20, 2025 | 493.00 | 501.00 | 493.00 | 493.00 | 471.65 | -0.60% | 8,349,793 |
| Aug 19, 2025 | 497.00 | 498.00 | 492.00 | 496.00 | 474.52 | - | 7,127,202 |
| Aug 18, 2025 | 494.00 | 498.00 | 490.00 | 496.00 | 474.52 | 0.40% | 5,249,712 |
| Aug 15, 2025 | 490.00 | 496.00 | 488.00 | 494.00 | 472.61 | 0.20% | 5,023,204 |
| Aug 14, 2025 | 492.00 | 494.00 | 489.00 | 493.00 | 471.65 | 0.61% | 6,766,504 |
| Aug 13, 2025 | 493.00 | 495.00 | 486.00 | 490.00 | 468.78 | -0.81% | 5,831,277 |
| Aug 12, 2025 | 494.00 | 496.00 | 488.00 | 494.00 | 472.61 | 0.82% | 8,383,937 |
| Aug 11, 2025 | 487.00 | 491.00 | 485.00 | 490.00 | 468.78 | 1.24% | 7,644,505 |
| Aug 8, 2025 | 478.00 | 486.00 | 478.00 | 484.00 | 463.04 | 1.26% | 11,853,260 |
| Aug 7, 2025 | 476.00 | 480.00 | 470.00 | 478.00 | 457.30 | - | 12,693,130 |
| Aug 6, 2025 | 486.00 | 486.00 | 478.00 | 478.00 | 457.30 | -0.62% | 2,716,108 |
| Aug 5, 2025 | 480.00 | 488.00 | 477.00 | 481.00 | 460.17 | 0.63% | 6,178,887 |
| Aug 4, 2025 | 482.00 | 482.00 | 474.00 | 478.00 | 457.30 | 0.42% | 7,035,937 |
| Aug 1, 2025 | 480.00 | 483.00 | 474.00 | 476.00 | 455.38 | -1.45% | 10,756,950 |
| Jul 31, 2025 | 484.00 | 486.00 | 479.00 | 483.00 | 462.08 | 0.21% | 9,273,270 |
| Jul 30, 2025 | 477.00 | 486.00 | 477.00 | 482.00 | 461.12 | 0.84% | 4,993,326 |
| Jul 29, 2025 | 480.00 | 480.00 | 473.00 | 478.00 | 457.30 | 0.63% | 3,741,192 |
| Jul 28, 2025 | 474.00 | 479.00 | 469.00 | 475.00 | 454.43 | 0.21% | 3,335,081 |
| Jul 25, 2025 | 485.00 | 485.00 | 471.00 | 474.00 | 453.47 | -2.27% | 4,458,192 |
| Jul 24, 2025 | 489.00 | 492.00 | 485.00 | 485.00 | 463.99 | -0.41% | 8,128,020 |
| Jul 23, 2025 | 485.00 | 489.00 | 484.00 | 487.00 | 465.91 | 0.41% | 15,195,840 |
| Jul 22, 2025 | 482.00 | 488.00 | 479.00 | 485.00 | 463.99 | 1.25% | 10,271,000 |
| Jul 21, 2025 | 483.00 | 484.00 | 477.00 | 479.00 | 458.25 | -0.21% | 8,641,047 |
| Jul 18, 2025 | 480.00 | 484.00 | 473.00 | 480.00 | 459.21 | - | 17,987,630 |