RFG Holdings Limited (JSE:RFG)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 2,308.00
-44.00 (-1.87%)
At close: Dec 5, 2025
RFG Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2,265.00 | 2,374.00 | 2,265.00 | 2,308.00 | 2,308.00 | -1.87% | 4,607 |
| Dec 4, 2025 | 2,393.00 | 2,393.00 | 2,290.00 | 2,352.00 | 2,352.00 | 2.31% | 503,647 |
| Dec 3, 2025 | 2,300.00 | 2,389.00 | 2,280.00 | 2,299.00 | 2,299.00 | -0.69% | 16,228 |
| Dec 2, 2025 | 2,289.00 | 2,445.00 | 2,279.00 | 2,315.00 | 2,315.00 | 1.14% | 256,002 |
| Dec 1, 2025 | 2,289.00 | 2,289.00 | 2,220.00 | 2,289.00 | 2,289.00 | 3.20% | 51,891 |
| Nov 28, 2025 | 2,211.00 | 2,250.00 | 2,210.00 | 2,218.00 | 2,218.00 | -1.20% | 1,126,056 |
| Nov 27, 2025 | 2,249.00 | 2,288.00 | 2,238.00 | 2,245.00 | 2,245.00 | -1.32% | 353,707 |
| Nov 26, 2025 | 2,220.00 | 2,299.00 | 2,180.00 | 2,275.00 | 2,275.00 | 2.48% | 539,325 |
| Nov 25, 2025 | 2,223.00 | 2,264.00 | 2,220.00 | 2,220.00 | 2,220.00 | -0.89% | 5,718 |
| Nov 24, 2025 | 2,300.00 | 2,300.00 | 2,240.00 | 2,240.00 | 2,240.00 | -2.61% | 168,896 |
| Nov 21, 2025 | 2,250.00 | 2,307.00 | 2,250.00 | 2,300.00 | 2,300.00 | 1.32% | 223,883 |
| Nov 20, 2025 | 2,260.00 | 2,273.00 | 2,260.00 | 2,270.00 | 2,270.00 | 0.04% | 1,645,856 |
| Nov 19, 2025 | 2,270.00 | 2,287.00 | 2,260.00 | 2,269.00 | 2,269.00 | -2.32% | 25,873 |
| Nov 18, 2025 | 2,397.00 | 2,397.00 | 2,280.00 | 2,323.00 | 2,323.00 | -0.09% | 12,749 |
| Nov 17, 2025 | 2,310.00 | 2,413.00 | 2,310.00 | 2,325.00 | 2,325.00 | -0.09% | 109,591 |
| Nov 14, 2025 | 2,415.00 | 2,415.00 | 2,320.00 | 2,327.00 | 2,327.00 | -1.98% | 68,645 |
| Nov 13, 2025 | 2,394.00 | 2,415.00 | 2,315.00 | 2,374.00 | 2,374.00 | - | 30,027 |
| Nov 12, 2025 | 2,349.00 | 2,393.00 | 2,250.00 | 2,374.00 | 2,374.00 | 4.12% | 180,873 |
| Nov 11, 2025 | 2,200.00 | 2,350.00 | 2,172.00 | 2,280.00 | 2,280.00 | 4.64% | 410,650 |
| Nov 10, 2025 | 2,170.00 | 2,184.00 | 2,170.00 | 2,179.00 | 2,179.00 | 0.41% | 25,851 |
| Nov 7, 2025 | 2,180.00 | 2,180.00 | 2,156.00 | 2,170.00 | 2,170.00 | 0.65% | 215,003 |
| Nov 6, 2025 | 2,170.00 | 2,170.00 | 2,156.00 | 2,156.00 | 2,156.00 | -0.55% | 93,166 |
| Nov 5, 2025 | 2,176.00 | 2,176.00 | 2,166.00 | 2,168.00 | 2,168.00 | 0.14% | 54,755 |
| Nov 4, 2025 | 2,170.00 | 2,170.00 | 2,162.00 | 2,165.00 | 2,165.00 | -0.23% | 7,684 |
| Nov 3, 2025 | 2,157.00 | 2,184.00 | 2,156.00 | 2,170.00 | 2,170.00 | 0.56% | 36,705 |
| Oct 31, 2025 | 2,165.00 | 2,170.00 | 2,155.00 | 2,158.00 | 2,158.00 | -0.55% | 386,424 |
| Oct 30, 2025 | 2,131.00 | 2,170.00 | 2,131.00 | 2,170.00 | 2,170.00 | 0.93% | 13,060 |
| Oct 29, 2025 | 2,165.00 | 2,165.00 | 2,133.00 | 2,150.00 | 2,150.00 | - | 1,130,194 |
| Oct 28, 2025 | 2,126.00 | 2,150.00 | 2,126.00 | 2,150.00 | 2,150.00 | 0.94% | 351,198 |
| Oct 27, 2025 | 2,170.00 | 2,170.00 | 2,130.00 | 2,130.00 | 2,130.00 | -1.84% | 26,097 |
| Oct 24, 2025 | 2,179.00 | 2,184.00 | 2,160.00 | 2,170.00 | 2,170.00 | - | 39,814 |
| Oct 23, 2025 | 2,080.00 | 2,180.00 | 2,080.00 | 2,170.00 | 2,170.00 | 5.60% | 1,572,179 |
| Oct 22, 2025 | 2,050.00 | 2,075.00 | 1,980.00 | 2,055.00 | 2,055.00 | 0.24% | 5,259,004 |
| Oct 21, 2025 | 2,050.00 | 2,065.00 | 2,014.00 | 2,050.00 | 2,050.00 | 0.29% | 1,709,700 |
| Oct 20, 2025 | 2,035.00 | 2,095.00 | 2,013.00 | 2,044.00 | 2,044.00 | 0.44% | 2,164,790 |
| Oct 17, 2025 | 1,990.00 | 2,040.00 | 1,925.00 | 2,035.00 | 2,035.00 | 1.75% | 2,553,454 |
| Oct 16, 2025 | 2,100.00 | 2,239.00 | 2,000.00 | 2,000.00 | 2,000.00 | 24.92% | 26,663,550 |
| Oct 15, 2025 | 1,594.00 | 1,649.00 | 1,594.00 | 1,601.00 | 1,601.00 | -0.87% | 31,883 |
| Oct 14, 2025 | 1,664.00 | 1,664.00 | 1,594.00 | 1,615.00 | 1,615.00 | 0.94% | 72,017 |
| Oct 13, 2025 | 1,575.00 | 1,664.00 | 1,575.00 | 1,600.00 | 1,600.00 | 1.27% | 48,295 |
| Oct 10, 2025 | 1,575.00 | 1,604.00 | 1,575.00 | 1,580.00 | 1,580.00 | - | 670,203 |
| Oct 9, 2025 | 1,585.00 | 1,585.00 | 1,576.00 | 1,580.00 | 1,580.00 | -0.32% | 50,227 |
| Oct 8, 2025 | 1,596.00 | 1,596.00 | 1,585.00 | 1,585.00 | 1,585.00 | -0.38% | 4,810 |
| Oct 7, 2025 | 1,650.00 | 1,650.00 | 1,591.00 | 1,591.00 | 1,591.00 | -3.58% | 13,056 |
| Oct 6, 2025 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | - | 5,073 |
| Oct 3, 2025 | 1,631.00 | 1,650.00 | 1,631.00 | 1,650.00 | 1,650.00 | 1.16% | 59,325 |
| Oct 2, 2025 | 1,631.00 | 1,632.00 | 1,630.00 | 1,631.00 | 1,631.00 | -4.68% | 8,310 |
| Oct 1, 2025 | 1,638.00 | 1,711.00 | 1,638.00 | 1,711.00 | 1,711.00 | 0.94% | 9,970 |
| Sep 30, 2025 | 1,675.00 | 1,695.00 | 1,630.00 | 1,695.00 | 1,695.00 | 2.73% | 3,937 |
| Sep 29, 2025 | 1,698.00 | 1,725.00 | 1,650.00 | 1,650.00 | 1,650.00 | -0.60% | 45,403 |
| Sep 26, 2025 | 1,693.00 | 1,712.00 | 1,652.00 | 1,660.00 | 1,660.00 | -1.19% | 52,013 |
| Sep 25, 2025 | 1,689.00 | 1,693.00 | 1,680.00 | 1,680.00 | 1,680.00 | -0.83% | 7,208 |
| Sep 23, 2025 | 1,616.00 | 1,694.00 | 1,616.00 | 1,694.00 | 1,694.00 | 4.83% | 38,566 |
| Sep 22, 2025 | 1,695.00 | 1,695.00 | 1,616.00 | 1,616.00 | 1,616.00 | -4.66% | 3,043 |
| Sep 19, 2025 | 1,576.00 | 1,695.00 | 1,576.00 | 1,695.00 | 1,695.00 | 3.29% | 387,777 |
| Sep 18, 2025 | 1,576.00 | 1,650.00 | 1,576.00 | 1,641.00 | 1,641.00 | 1.48% | 7,453 |
| Sep 17, 2025 | 1,616.00 | 1,617.00 | 1,596.00 | 1,617.00 | 1,617.00 | 2.67% | 19,365 |
| Sep 16, 2025 | 1,450.00 | 1,610.00 | 1,417.00 | 1,575.00 | 1,575.00 | 7.14% | 158,240 |
| Sep 15, 2025 | 1,525.00 | 1,525.00 | 1,365.00 | 1,470.00 | 1,470.00 | -3.61% | 1,107,815 |
| Sep 12, 2025 | 1,541.00 | 1,546.00 | 1,515.00 | 1,525.00 | 1,525.00 | -1.04% | 19,795 |
| Sep 11, 2025 | 1,557.00 | 1,592.00 | 1,541.00 | 1,541.00 | 1,541.00 | -2.84% | 2,397 |
| Sep 10, 2025 | 1,586.00 | 1,586.00 | 1,586.00 | 1,586.00 | 1,586.00 | 0.83% | 1,250 |
| Sep 9, 2025 | 1,561.00 | 1,580.00 | 1,560.00 | 1,573.00 | 1,573.00 | -3.79% | 16,027 |
| Sep 8, 2025 | 1,586.00 | 1,635.00 | 1,555.00 | 1,635.00 | 1,635.00 | 2.96% | 47,856 |
| Sep 5, 2025 | 1,664.00 | 1,664.00 | 1,588.00 | 1,588.00 | 1,588.00 | -3.17% | 40,010 |
| Sep 4, 2025 | 1,679.00 | 1,679.00 | 1,603.00 | 1,640.00 | 1,640.00 | 0.31% | 22,117 |
| Sep 3, 2025 | 1,635.00 | 1,635.00 | 1,635.00 | 1,635.00 | 1,635.00 | 1.18% | 160 |
| Sep 2, 2025 | 1,680.00 | 1,690.00 | 1,588.00 | 1,616.00 | 1,616.00 | -3.18% | 31,640 |
| Sep 1, 2025 | 1,589.00 | 1,680.00 | 1,589.00 | 1,669.00 | 1,669.00 | 3.02% | 29,189 |
| Aug 29, 2025 | 1,611.00 | 1,620.00 | 1,611.00 | 1,620.00 | 1,620.00 | -1.82% | 1,637,749 |
| Aug 28, 2025 | 1,617.00 | 1,650.00 | 1,610.00 | 1,650.00 | 1,650.00 | 2.48% | 12,922 |
| Aug 27, 2025 | 1,585.00 | 1,610.00 | 1,540.00 | 1,610.00 | 1,610.00 | 4.89% | 19,193 |
| Aug 26, 2025 | 1,535.00 | 1,549.00 | 1,535.00 | 1,535.00 | 1,535.00 | - | 603,299 |
| Aug 25, 2025 | 1,535.00 | 1,536.00 | 1,535.00 | 1,535.00 | 1,535.00 | 0.07% | 210,223 |
| Aug 22, 2025 | 1,550.00 | 1,550.00 | 1,534.00 | 1,534.00 | 1,534.00 | 1.12% | 26,126 |
| Aug 21, 2025 | 1,500.00 | 1,558.00 | 1,500.00 | 1,517.00 | 1,517.00 | -2.13% | 229,827 |
| Aug 20, 2025 | 1,549.00 | 1,555.00 | 1,546.00 | 1,550.00 | 1,550.00 | 0.65% | 592,571 |
| Aug 19, 2025 | 1,501.00 | 1,579.00 | 1,500.00 | 1,540.00 | 1,540.00 | 0.92% | 258,806 |
| Aug 18, 2025 | 1,550.00 | 1,560.00 | 1,526.00 | 1,526.00 | 1,526.00 | -1.93% | 313,916 |
| Aug 15, 2025 | 1,560.00 | 1,560.00 | 1,524.00 | 1,556.00 | 1,556.00 | 0.71% | 10,433 |
| Aug 14, 2025 | 1,550.00 | 1,551.00 | 1,510.00 | 1,545.00 | 1,545.00 | -0.96% | 431,392 |
| Aug 13, 2025 | 1,545.00 | 1,560.00 | 1,540.00 | 1,560.00 | 1,560.00 | -1.33% | 95,095 |
| Aug 12, 2025 | 1,545.00 | 1,581.00 | 1,545.00 | 1,581.00 | 1,581.00 | 2.33% | 141,566 |
| Aug 11, 2025 | 1,551.00 | 1,551.00 | 1,540.00 | 1,545.00 | 1,545.00 | -0.96% | 135,430 |
| Aug 8, 2025 | 1,551.00 | 1,583.00 | 1,550.00 | 1,560.00 | 1,560.00 | 0.32% | 26,112 |
| Aug 7, 2025 | 1,556.00 | 1,558.00 | 1,550.00 | 1,555.00 | 1,555.00 | -0.06% | 62,908 |
| Aug 6, 2025 | 1,592.00 | 1,592.00 | 1,556.00 | 1,556.00 | 1,556.00 | -3.95% | 15,154 |
| Aug 5, 2025 | 1,598.00 | 1,623.00 | 1,595.00 | 1,620.00 | 1,620.00 | - | 128,661 |
| Aug 4, 2025 | 1,599.00 | 1,625.00 | 1,599.00 | 1,620.00 | 1,620.00 | 1.57% | 25,141 |
| Aug 1, 2025 | 1,605.00 | 1,640.00 | 1,595.00 | 1,595.00 | 1,595.00 | -0.44% | 15,009 |
| Jul 31, 2025 | 1,603.00 | 1,626.00 | 1,602.00 | 1,602.00 | 1,602.00 | -1.42% | 11,946 |
| Jul 30, 2025 | 1,651.00 | 1,651.00 | 1,615.00 | 1,625.00 | 1,625.00 | -2.11% | 30,985 |
| Jul 29, 2025 | 1,695.00 | 1,700.00 | 1,650.00 | 1,660.00 | 1,660.00 | -2.87% | 41,577 |
| Jul 28, 2025 | 1,602.00 | 1,709.00 | 1,602.00 | 1,709.00 | 1,709.00 | 3.58% | 37,504 |
| Jul 25, 2025 | 1,572.00 | 1,650.00 | 1,569.00 | 1,650.00 | 1,650.00 | 4.70% | 86,186 |
| Jul 24, 2025 | 1,567.00 | 1,576.00 | 1,567.00 | 1,576.00 | 1,576.00 | 0.64% | 2,853 |
| Jul 23, 2025 | 1,578.00 | 1,586.00 | 1,561.00 | 1,566.00 | 1,566.00 | 1.03% | 20,925 |
| Jul 22, 2025 | 1,520.00 | 1,573.00 | 1,490.00 | 1,550.00 | 1,550.00 | 1.64% | 181,706 |
| Jul 21, 2025 | 1,520.00 | 1,535.00 | 1,520.00 | 1,525.00 | 1,525.00 | 0.26% | 454,051 |
| Jul 18, 2025 | 1,536.00 | 1,539.00 | 1,518.00 | 1,521.00 | 1,521.00 | -0.33% | 246,343 |