Skip to main content
RFG Holdings Limited (JSE:RFG)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
2,425.00
0.00 (0.00%)
At close: Mar 6, 2026

RFG Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262,485.002,487.002,425.002,425.002,425.00-45,369
Mar 5, 20262,493.002,493.002,425.002,425.002,425.00-2.06%16,516
Mar 4, 20262,520.002,520.002,476.002,476.002,476.002.10%20
Mar 3, 20262,502.002,512.002,425.002,425.002,425.00-3.04%51,045
Mar 2, 20262,541.002,639.002,501.002,501.002,501.00-1.92%104,702
Feb 27, 20262,646.002,646.002,550.002,550.002,550.00-3.41%43,054
Feb 26, 20262,667.002,667.002,640.002,640.002,640.00-14,196
Feb 25, 20262,557.002,640.002,551.002,640.002,640.001.23%15,704
Feb 24, 20262,574.002,616.002,557.002,608.002,608.000.31%17,956
Feb 23, 20262,600.002,600.002,564.002,600.002,600.00-24,002
Feb 20, 20262,600.002,600.002,565.002,600.002,600.000.93%4,364
Feb 19, 20262,619.002,620.002,576.002,576.002,576.00-2.16%23,665
Feb 18, 20262,565.002,657.002,565.002,633.002,633.00-0.19%48,691
Feb 17, 20262,590.002,651.002,567.002,638.002,638.001.66%100,921
Feb 16, 20262,620.002,620.002,552.002,595.002,595.001.17%4,939
Feb 13, 20262,565.002,587.002,525.002,565.002,565.00-73,727
Feb 12, 20262,487.002,583.002,487.002,565.002,565.003.18%44,429
Feb 11, 20262,501.002,506.002,486.002,486.002,486.00-0.60%495
Feb 10, 20262,504.002,570.002,501.002,501.002,501.00-0.12%25,058
Feb 9, 20262,599.002,599.002,500.002,504.002,504.00-2.57%13,782
Feb 6, 20262,466.002,581.002,466.002,570.002,570.004.05%30,261
Feb 5, 20262,541.002,541.002,460.002,470.002,470.00-2.37%93,196
Feb 4, 20262,520.002,573.002,520.002,530.002,530.000.64%9,594
Feb 3, 20262,550.002,550.002,510.002,514.002,514.00-1.41%4,139
Feb 2, 20262,501.002,550.002,500.002,550.002,550.000.04%24,791
Jan 30, 20262,472.002,573.002,472.002,549.002,549.00-0.04%29,097
Jan 29, 20262,510.002,554.002,426.002,550.002,550.004.42%221,882
Jan 28, 20262,442.002,442.002,442.002,442.002,442.00-2.71%40
Jan 27, 20262,510.002,510.002,436.002,510.002,510.002.45%12,918
Jan 26, 20262,415.002,519.002,415.002,450.002,450.00-2.00%24,496
Jan 23, 20262,422.002,500.002,422.002,500.002,500.00-23
Jan 22, 20262,499.002,500.002,411.002,500.002,500.000.04%3,284
Jan 21, 20262,519.002,519.002,400.002,499.002,499.002.25%2,006,453
Jan 20, 20262,460.002,520.002,433.002,444.002,374.00-0.65%47,411
Jan 19, 20262,425.002,530.002,400.002,460.002,389.540.57%49,246
Jan 16, 20262,426.002,550.002,416.002,446.002,375.94-3.32%33,630
Jan 15, 20262,401.002,600.002,401.002,530.002,457.541.20%82,574
Jan 14, 20262,406.002,500.002,400.002,500.002,428.403.86%138,719
Jan 13, 20262,373.002,459.002,373.002,407.002,338.06-1.19%16,059
Jan 12, 20262,373.002,436.002,373.002,436.002,366.231.29%11,293
Jan 9, 20262,372.002,435.002,372.002,405.002,336.12-6,624
Jan 8, 20262,330.002,414.002,311.002,405.002,336.121.39%50,076
Jan 7, 20262,306.002,372.002,306.002,372.002,304.062.95%27,508
Jan 6, 20262,301.002,372.002,301.002,304.002,238.011.05%11,937
Jan 5, 20262,315.002,338.002,280.002,280.002,214.70-1.51%6,593
Jan 2, 20262,314.002,315.002,275.002,315.002,248.690.04%23,497
Dec 31, 20252,247.722,247.722,247.722,314.002,247.72--
Dec 30, 20252,315.002,315.002,275.002,314.002,247.722.07%205
Dec 29, 20252,315.002,315.002,266.002,267.002,202.070.09%319
Dec 24, 20252,300.002,300.002,265.002,265.002,200.130.18%280
Dec 23, 20252,280.002,300.002,261.002,261.002,196.24-2.29%224,831
Dec 22, 20252,315.002,315.002,314.002,314.002,247.721.71%147
Dec 19, 20252,300.002,326.002,270.002,275.002,209.840.22%73,410
Dec 18, 20252,372.002,372.002,260.002,270.002,204.980.18%2,874,531
Dec 17, 20252,308.002,372.002,260.002,266.002,201.10-1.05%8,984
Dec 15, 20252,393.002,394.002,270.002,290.002,224.41-0.22%17,205
Dec 12, 20252,324.002,325.002,270.002,295.002,229.270.44%78,198
Dec 11, 20252,270.002,325.002,264.002,285.002,219.550.66%53,475
Dec 10, 20252,264.002,324.002,264.002,270.002,204.98-0.22%120,166
Dec 9, 20252,264.002,324.002,264.002,275.002,209.84-2.69%42,503
Dec 8, 20252,264.002,338.002,264.002,338.002,271.041.30%6,726
Dec 5, 20252,265.002,374.002,265.002,308.002,241.90-1.87%4,607
Dec 4, 20252,393.002,393.002,290.002,352.002,284.642.31%503,647
Dec 3, 20252,300.002,389.002,280.002,299.002,233.15-0.69%16,228
Dec 2, 20252,289.002,445.002,279.002,315.002,248.691.14%256,002
Dec 1, 20252,289.002,289.002,220.002,289.002,223.443.20%51,891
Nov 28, 20252,211.002,250.002,210.002,218.002,154.47-1.20%1,126,056
Nov 27, 20252,249.002,288.002,238.002,245.002,180.70-1.32%353,707
Nov 26, 20252,220.002,299.002,180.002,275.002,209.842.48%539,325
Nov 25, 20252,223.002,264.002,220.002,220.002,156.42-0.89%5,718
Nov 24, 20252,300.002,300.002,240.002,240.002,175.84-2.61%168,896
Nov 21, 20252,250.002,307.002,250.002,300.002,234.121.32%223,883
Nov 20, 20252,260.002,273.002,260.002,270.002,204.980.04%1,645,856
Nov 19, 20252,270.002,287.002,260.002,269.002,204.01-2.32%25,873
Nov 18, 20252,397.002,397.002,280.002,323.002,256.47-0.09%12,749
Nov 17, 20252,310.002,413.002,310.002,325.002,258.41-0.09%109,591
Nov 14, 20252,415.002,415.002,320.002,327.002,260.35-1.98%68,645
Nov 13, 20252,394.002,415.002,315.002,374.002,306.00-30,027
Nov 12, 20252,349.002,393.002,250.002,374.002,306.004.12%180,873
Nov 11, 20252,200.002,350.002,172.002,280.002,214.704.64%410,650
Nov 10, 20252,170.002,184.002,170.002,179.002,116.590.41%25,851
Nov 7, 20252,180.002,180.002,156.002,170.002,107.850.65%215,003
Nov 6, 20252,170.002,170.002,156.002,156.002,094.25-0.55%93,166
Nov 5, 20252,176.002,176.002,166.002,168.002,105.910.14%54,755
Nov 4, 20252,170.002,170.002,162.002,165.002,102.99-0.23%7,684
Nov 3, 20252,157.002,184.002,156.002,170.002,107.850.56%36,705
Oct 31, 20252,165.002,170.002,155.002,158.002,096.19-0.55%386,424
Oct 30, 20252,131.002,170.002,131.002,170.002,107.850.93%13,060
Oct 29, 20252,165.002,165.002,133.002,150.002,088.42-1,130,194
Oct 28, 20252,126.002,150.002,126.002,150.002,088.420.94%351,198
Oct 27, 20252,170.002,170.002,130.002,130.002,068.99-1.84%26,097
Oct 24, 20252,179.002,184.002,160.002,170.002,107.85-39,814
Oct 23, 20252,080.002,180.002,080.002,170.002,107.855.60%1,572,179
Oct 22, 20252,050.002,075.001,980.002,055.001,996.140.24%5,259,004
Oct 21, 20252,050.002,065.002,014.002,050.001,991.280.29%1,709,700
Oct 20, 20252,035.002,095.002,013.002,044.001,985.460.44%2,164,790
Oct 17, 20251,990.002,040.001,925.002,035.001,976.711.75%2,553,454
Oct 16, 20252,100.002,239.002,000.002,000.001,942.7224.92%26,663,550
Oct 15, 20251,594.001,649.001,594.001,601.001,555.14-0.87%31,883
Oct 14, 20251,664.001,664.001,594.001,615.001,568.740.94%72,017