Redefine Properties Limited (JSE:RDF)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 636.00
-21.00 (-3.20%)
At close: Mar 6, 2026
Redefine Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 660.00 | 660.00 | 634.00 | 638.00 | - | -2.89% | 18,587,385 |
| Mar 5, 2026 | 668.00 | 668.00 | 657.00 | 657.00 | 657.00 | -0.30% | 26,224,210 |
| Mar 4, 2026 | 665.00 | 672.00 | 659.00 | 659.00 | 659.00 | -1.20% | 24,961,920 |
| Mar 3, 2026 | 670.00 | 685.00 | 663.00 | 667.00 | 667.00 | -2.49% | 20,348,110 |
| Mar 2, 2026 | 675.00 | 692.00 | 675.00 | 684.00 | 684.00 | -1.30% | 26,912,710 |
| Feb 27, 2026 | 680.00 | 695.00 | 673.00 | 693.00 | 693.00 | 2.06% | 35,199,040 |
| Feb 26, 2026 | 688.00 | 696.00 | 679.00 | 679.00 | 679.00 | -1.31% | 13,763,180 |
| Feb 25, 2026 | 693.00 | 695.00 | 684.00 | 688.00 | 688.00 | -0.58% | 9,657,211 |
| Feb 24, 2026 | 690.00 | 695.00 | 683.00 | 692.00 | 692.00 | 0.14% | 6,417,050 |
| Feb 23, 2026 | 680.00 | 691.00 | 680.00 | 691.00 | 691.00 | 1.47% | 5,714,389 |
| Feb 20, 2026 | 689.00 | 691.00 | 681.00 | 681.00 | 681.00 | -0.73% | 10,905,799 |
| Feb 19, 2026 | 683.00 | 690.00 | 677.00 | 686.00 | 686.00 | 0.44% | 17,207,070 |
| Feb 18, 2026 | 681.00 | 688.00 | 677.00 | 683.00 | 683.00 | 0.74% | 8,283,595 |
| Feb 17, 2026 | 670.00 | 685.00 | 665.00 | 678.00 | 678.00 | 1.19% | 27,510,580 |
| Feb 16, 2026 | 682.00 | 684.00 | 664.00 | 670.00 | 670.00 | 0.90% | 24,523,640 |
| Feb 13, 2026 | 667.00 | 681.00 | 664.00 | 664.00 | 664.00 | -2.06% | 9,140,126 |
| Feb 12, 2026 | 672.00 | 682.00 | 666.00 | 678.00 | 678.00 | 0.89% | 11,725,400 |
| Feb 11, 2026 | 661.00 | 673.00 | 659.00 | 672.00 | 672.00 | 1.66% | 12,543,748 |
| Feb 10, 2026 | 660.00 | 666.00 | 653.00 | 661.00 | 661.00 | - | 14,404,370 |
| Feb 9, 2026 | 654.00 | 675.00 | 654.00 | 661.00 | 661.00 | -0.45% | 20,400,180 |
| Feb 6, 2026 | 648.00 | 668.00 | 645.00 | 664.00 | 664.00 | 2.47% | 11,260,440 |
| Feb 5, 2026 | 646.00 | 658.00 | 641.00 | 648.00 | 648.00 | 0.31% | 44,314,510 |
| Feb 4, 2026 | 645.00 | 648.00 | 632.00 | 646.00 | 646.00 | 0.94% | 21,290,400 |
| Feb 3, 2026 | 640.00 | 650.00 | 638.00 | 640.00 | 640.00 | 0.95% | 15,825,720 |
| Feb 2, 2026 | 623.00 | 639.00 | 615.00 | 634.00 | 634.00 | 1.60% | 8,445,622 |
| Jan 30, 2026 | 638.00 | 638.00 | 623.00 | 624.00 | 624.00 | -0.64% | 11,026,040 |
| Jan 29, 2026 | 624.00 | 637.00 | 618.00 | 628.00 | 628.00 | 1.95% | 17,685,190 |
| Jan 28, 2026 | 607.00 | 619.00 | 601.00 | 616.00 | 616.00 | 2.16% | 10,154,369 |
| Jan 27, 2026 | 639.00 | 639.00 | 601.00 | 603.00 | 603.00 | -3.83% | 42,772,370 |
| Jan 26, 2026 | 639.00 | 642.00 | 627.00 | 627.00 | 627.00 | -0.79% | 4,742,088 |
| Jan 23, 2026 | 646.00 | 646.00 | 628.00 | 632.00 | 632.00 | -0.78% | 5,992,715 |
| Jan 22, 2026 | 634.00 | 647.00 | 632.00 | 637.00 | 637.00 | 1.11% | 8,041,190 |
| Jan 21, 2026 | 632.00 | 635.00 | 624.00 | 630.00 | 630.00 | 0.16% | 5,184,670 |
| Jan 20, 2026 | 630.00 | 631.00 | 621.00 | 629.00 | 629.00 | 0.64% | 5,060,771 |
| Jan 19, 2026 | 633.00 | 633.00 | 616.00 | 625.00 | 625.00 | 0.81% | 4,403,064 |
| Jan 16, 2026 | 615.00 | 626.00 | 615.00 | 620.00 | 620.00 | 0.65% | 5,407,208 |
| Jan 15, 2026 | 630.00 | 630.00 | 615.00 | 616.00 | 616.00 | -0.16% | 3,732,447 |
| Jan 14, 2026 | 645.00 | 645.00 | 615.00 | 617.00 | 617.00 | -1.91% | 8,664,998 |
| Jan 13, 2026 | 620.00 | 643.00 | 616.00 | 629.00 | 629.00 | 1.78% | 11,204,740 |
| Jan 12, 2026 | 626.00 | 627.00 | 614.00 | 618.00 | 618.00 | -1.44% | 3,569,883 |
| Jan 9, 2026 | 627.00 | 628.00 | 620.00 | 627.00 | 627.00 | 0.48% | 4,450,756 |
| Jan 8, 2026 | 626.00 | 631.00 | 621.00 | 624.00 | 624.00 | - | 8,301,744 |
| Jan 7, 2026 | 621.00 | 628.00 | 616.00 | 624.00 | 624.00 | 0.97% | 88,049,600 |
| Jan 6, 2026 | 608.00 | 621.00 | 606.00 | 618.00 | 618.00 | 1.81% | 11,540,250 |
| Jan 5, 2026 | 605.00 | 608.00 | 598.00 | 607.00 | 607.00 | 0.83% | 4,503,557 |
| Jan 2, 2026 | 601.00 | 602.00 | 586.00 | 602.00 | 602.00 | 0.33% | 4,879,923 |
| Dec 31, 2025 | 599.00 | 600.00 | 594.00 | 600.00 | 600.00 | 0.50% | 1,450,846 |
| Dec 30, 2025 | 593.00 | 601.00 | 591.00 | 597.00 | 597.00 | -0.17% | 4,846,648 |
| Dec 29, 2025 | 591.00 | 599.00 | 588.00 | 598.00 | 598.00 | 1.87% | 2,682,760 |
| Dec 24, 2025 | 594.00 | 595.00 | 587.00 | 587.00 | 587.00 | -0.34% | 1,792,508 |
| Dec 23, 2025 | 594.00 | 594.00 | 585.00 | 589.00 | 589.00 | -0.67% | 5,370,768 |
| Dec 22, 2025 | 591.00 | 594.00 | 583.00 | 593.00 | 593.00 | 0.51% | 10,245,670 |
| Dec 19, 2025 | 600.00 | 600.00 | 555.00 | 590.00 | 590.00 | -0.67% | 26,199,698 |
| Dec 18, 2025 | 589.00 | 598.00 | 580.00 | 594.00 | 594.00 | 1.89% | 9,953,199 |
| Dec 17, 2025 | 583.00 | 587.00 | 569.00 | 583.00 | 583.00 | 1.22% | 6,031,210 |
| Dec 15, 2025 | 581.00 | 584.00 | 571.00 | 576.00 | 576.00 | -0.86% | 13,515,920 |
| Dec 12, 2025 | 585.00 | 590.00 | 577.00 | 581.00 | 581.00 | - | 9,778,657 |
| Dec 11, 2025 | 580.00 | 581.00 | 570.00 | 581.00 | 581.00 | 0.87% | 13,991,360 |
| Dec 10, 2025 | 574.00 | 584.00 | 571.00 | 576.00 | 576.00 | - | 9,152,804 |
| Dec 9, 2025 | 589.00 | 589.00 | 573.00 | 576.00 | 576.00 | -1.37% | 10,708,750 |
| Dec 8, 2025 | 591.00 | 594.00 | 584.00 | 584.00 | 584.00 | -1.52% | 8,848,944 |
| 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 |