RFG Holdings Limited (RFG.JO)
Johannesburg - Johannesburg Delayed Price. Currency in ZAc (0.01 ZAR)
Add to watchlist
At close: 04:46PM SAST
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in ZAcDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 23, 2024 | 1,298.00 | 1,339.00 | 1,280.00 | 1,339.00 | 1,339.00 | 7,998 |
| Apr 22, 2024 | 1,290.00 | 1,299.00 | 1,280.00 | 1,299.00 | 1,299.00 | 12,785 |
| Apr 19, 2024 | 1,301.00 | 1,338.00 | 1,290.00 | 1,290.00 | 1,290.00 | 26,465 |
| Apr 18, 2024 | 1,301.00 | 1,338.00 | 1,301.00 | 1,337.00 | 1,337.00 | 1,020 |
| Apr 17, 2024 | 1,317.00 | 1,338.00 | 1,300.00 | 1,300.00 | 1,300.00 | 18,505 |
| Apr 16, 2024 | 1,339.00 | 1,339.00 | 1,315.00 | 1,316.00 | 1,316.00 | 587 |
| Apr 15, 2024 | 1,315.00 | 1,339.00 | 1,315.00 | 1,339.00 | 1,339.00 | 34,462 |
| Apr 12, 2024 | 1,339.00 | 1,339.00 | 1,339.00 | 1,339.00 | 1,339.00 | - |
| Apr 11, 2024 | 1,339.00 | 1,340.00 | 1,315.00 | 1,339.00 | 1,339.00 | 17,236 |
| Apr 10, 2024 | 1,345.00 | 1,345.00 | 1,340.00 | 1,340.00 | 1,340.00 | 3,348 |
| Apr 09, 2024 | 1,345.00 | 1,345.00 | 1,320.00 | 1,320.00 | 1,320.00 | 2,984 |
| Apr 08, 2024 | 1,347.00 | 1,347.00 | 1,347.00 | 1,347.00 | 1,347.00 | 350 |
| Apr 05, 2024 | 1,358.00 | 1,358.00 | 1,321.00 | 1,330.00 | 1,330.00 | 3,840 |
| Apr 04, 2024 | 1,321.00 | 1,383.00 | 1,320.00 | 1,320.00 | 1,320.00 | 9,438 |
| Apr 03, 2024 | 1,351.00 | 1,389.00 | 1,321.00 | 1,384.00 | 1,384.00 | 10,797 |
| Apr 02, 2024 | 1,359.00 | 1,390.00 | 1,321.00 | 1,351.00 | 1,351.00 | 25,601 |
| Mar 28, 2024 | 1,359.00 | 1,359.00 | 1,316.00 | 1,359.00 | 1,359.00 | 5,552 |
| Mar 27, 2024 | 1,335.00 | 1,370.00 | 1,330.00 | 1,330.00 | 1,330.00 | 3,536 |
| Mar 26, 2024 | 1,389.00 | 1,390.00 | 1,331.00 | 1,335.00 | 1,335.00 | 11,822 |
| Mar 25, 2024 | 1,326.00 | 1,377.00 | 1,326.00 | 1,377.00 | 1,377.00 | 3,991 |
| Mar 22, 2024 | 1,316.00 | 1,380.00 | 1,316.00 | 1,377.00 | 1,377.00 | 10,310 |
| Mar 20, 2024 | 1,316.00 | 1,369.00 | 1,316.00 | 1,325.00 | 1,325.00 | 2,058 |
| Mar 19, 2024 | 1,389.00 | 1,390.00 | 1,316.00 | 1,390.00 | 1,390.00 | 6,448 |
| Mar 18, 2024 | 1,311.00 | 1,390.00 | 1,311.00 | 1,390.00 | 1,390.00 | 51,051 |
| Mar 15, 2024 | 1,290.00 | 1,340.00 | 1,290.00 | 1,339.00 | 1,339.00 | 22,871 |
| Mar 14, 2024 | 1,290.00 | 1,305.00 | 1,290.00 | 1,290.00 | 1,290.00 | 7,918 |
| Mar 13, 2024 | 1,300.00 | 1,300.00 | 1,290.00 | 1,295.00 | 1,295.00 | 14,279 |
| Mar 12, 2024 | 1,290.00 | 1,347.00 | 1,290.00 | 1,300.00 | 1,300.00 | 69,848 |
| Mar 11, 2024 | 1,389.00 | 1,389.00 | 1,290.00 | 1,290.00 | 1,290.00 | 31,429 |
| Mar 08, 2024 | 1,360.00 | 1,360.00 | 1,320.00 | 1,360.00 | 1,360.00 | 28,930 |
| Mar 07, 2024 | 1,345.00 | 1,360.00 | 1,345.00 | 1,360.00 | 1,360.00 | 10,538 |
| Mar 06, 2024 | 1,360.00 | 1,362.00 | 1,360.00 | 1,360.00 | 1,360.00 | 14,350 |
| Mar 05, 2024 | 1,360.00 | 1,360.00 | 1,350.00 | 1,360.00 | 1,360.00 | 9,968 |
| Mar 04, 2024 | 1,370.00 | 1,395.00 | 1,346.00 | 1,365.00 | 1,365.00 | 5,642 |
| Mar 01, 2024 | 1,346.00 | 1,394.00 | 1,346.00 | 1,370.00 | 1,370.00 | 40,534 |
| Feb 29, 2024 | 1,400.00 | 1,400.00 | 1,331.00 | 1,390.00 | 1,390.00 | 13,101 |
| Feb 28, 2024 | 1,319.00 | 1,400.00 | 1,301.00 | 1,400.00 | 1,400.00 | 113,516 |
| Feb 27, 2024 | 1,283.00 | 1,320.00 | 1,283.00 | 1,301.00 | 1,301.00 | 10,641 |
| Feb 26, 2024 | 1,320.00 | 1,323.00 | 1,281.00 | 1,323.00 | 1,323.00 | 37,532 |
| Feb 23, 2024 | 1,320.00 | 1,323.00 | 1,320.00 | 1,323.00 | 1,323.00 | 51,819 |
| Feb 22, 2024 | 1,300.00 | 1,323.00 | 1,285.00 | 1,312.00 | 1,312.00 | 18,073 |
| Feb 21, 2024 | 1,304.00 | 1,308.00 | 1,281.00 | 1,308.00 | 1,308.00 | 14,728 |
| Feb 20, 2024 | 1,295.00 | 1,309.00 | 1,292.00 | 1,305.00 | 1,305.00 | 199,482 |
| Feb 19, 2024 | 1,300.00 | 1,322.00 | 1,271.00 | 1,319.00 | 1,319.00 | 6,667 |
| Feb 16, 2024 | 1,290.00 | 1,310.00 | 1,271.00 | 1,300.00 | 1,300.00 | 727,148 |
| Feb 15, 2024 | 1,310.00 | 1,322.00 | 1,290.00 | 1,290.00 | 1,290.00 | 68,518 |
| Feb 14, 2024 | 1,291.00 | 1,323.00 | 1,291.00 | 1,310.00 | 1,310.00 | 54,263 |
| Feb 13, 2024 | 1,291.00 | 1,291.00 | 1,291.00 | 1,291.00 | 1,291.00 | 423 |
| Feb 12, 2024 | 1,320.00 | 1,330.00 | 1,280.00 | 1,300.00 | 1,300.00 | 22,762 |
| Feb 09, 2024 | 1,281.00 | 1,319.00 | 1,281.00 | 1,310.00 | 1,310.00 | 3,170 |
| Feb 08, 2024 | 1,310.00 | 1,320.00 | 1,310.00 | 1,320.00 | 1,320.00 | 20,946 |
| Feb 07, 2024 | 1,305.00 | 1,305.00 | 1,290.00 | 1,304.00 | 1,304.00 | 12,894 |
| Feb 06, 2024 | 1,349.00 | 1,349.00 | 1,301.00 | 1,301.00 | 1,301.00 | 325 |
| Feb 05, 2024 | 1,292.00 | 1,354.00 | 1,292.00 | 1,347.00 | 1,347.00 | 5,724 |
| Feb 02, 2024 | 1,330.00 | 1,335.00 | 1,292.00 | 1,335.00 | 1,335.00 | 18,272 |
| Feb 01, 2024 | 1,340.00 | 1,340.00 | 1,325.00 | 1,325.00 | 1,325.00 | 18,780 |
| Jan 31, 2024 | 1,320.00 | 1,350.00 | 1,275.00 | 1,350.00 | 1,350.00 | 52,070 |
| Jan 30, 2024 | 1,335.00 | 1,340.00 | 1,320.00 | 1,320.00 | 1,320.00 | 46,857 |
| Jan 29, 2024 | 1,319.00 | 1,335.00 | 1,305.00 | 1,335.00 | 1,335.00 | 8,111 |
| Jan 26, 2024 | 1,301.00 | 1,330.00 | 1,300.00 | 1,323.00 | 1,323.00 | 20,081 |
| Jan 25, 2024 | 1,325.00 | 1,340.00 | 1,271.00 | 1,340.00 | 1,340.00 | 10,187 |
| Jan 24, 2024 | 1,344.00 | 1,344.00 | 1,270.00 | 1,270.00 | 1,270.00 | 7,391 |
| Jan 23, 2024 | 1,279.00 | 1,344.00 | 1,261.00 | 1,325.00 | 1,325.00 | 59,199 |
| Jan 22, 2024 | 1,280.00 | 1,300.00 | 1,270.00 | 1,279.00 | 1,279.00 | 41,938 |
| Jan 19, 2024 | 1,300.00 | 1,320.00 | 1,285.00 | 1,285.00 | 1,285.00 | 46,581 |
| Jan 18, 2024 | 1,301.00 | 1,331.00 | 1,290.00 | 1,330.00 | 1,330.00 | 26,759 |
| Jan 17, 2024 | 1,330.00 | 1,355.00 | 1,330.00 | 1,335.00 | 1,335.00 | 42,421 |
| Jan 17, 2024 | 62 Dividend | |||||
| Jan 16, 2024 | 1,380.00 | 1,380.00 | 1,350.00 | 1,355.00 | 1,293.00 | 18,450 |
| Jan 15, 2024 | 1,360.00 | 1,389.00 | 1,355.00 | 1,388.00 | 1,324.49 | 16,168 |
| Jan 12, 2024 | 1,360.00 | 1,360.00 | 1,350.00 | 1,360.00 | 1,297.77 | 9,423 |
| Jan 11, 2024 | 1,360.00 | 1,360.00 | 1,350.00 | 1,360.00 | 1,297.77 | 11,836 |
| Jan 10, 2024 | 1,359.00 | 1,389.00 | 1,301.00 | 1,352.00 | 1,290.14 | 44,765 |
| Jan 09, 2024 | 1,349.00 | 1,381.00 | 1,349.00 | 1,380.00 | 1,316.86 | 18,410 |
| Jan 08, 2024 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,288.23 | - |
| Jan 05, 2024 | 1,300.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,288.23 | 800 |
| Jan 04, 2024 | 1,315.00 | 1,350.00 | 1,301.00 | 1,302.00 | 1,242.43 | 3,967 |
| Jan 03, 2024 | 1,350.00 | 1,350.00 | 1,316.00 | 1,350.00 | 1,288.23 | 401 |
| Jan 02, 2024 | 1,315.00 | 1,350.00 | 1,311.00 | 1,350.00 | 1,288.23 | 6,675 |
| Dec 29, 2023 | 1,315.00 | 1,350.00 | 1,315.00 | 1,350.00 | 1,288.23 | 5,202 |
| Dec 28, 2023 | 1,316.00 | 1,349.00 | 1,316.00 | 1,349.00 | 1,287.27 | 1,400 |
| Dec 27, 2023 | 1,350.00 | 1,375.00 | 1,326.00 | 1,360.00 | 1,297.77 | 429,879 |
| Dec 22, 2023 | 1,349.00 | 1,375.00 | 1,296.00 | 1,355.00 | 1,293.00 | 200,467 |
| Dec 21, 2023 | 1,310.00 | 1,349.00 | 1,310.00 | 1,344.00 | 1,282.50 | 13,028 |
| Dec 20, 2023 | 1,301.00 | 1,364.00 | 1,296.00 | 1,300.00 | 1,240.52 | 44,285 |
| Dec 19, 2023 | 1,350.00 | 1,374.00 | 1,307.00 | 1,324.00 | 1,263.42 | 22,480 |
| Dec 18, 2023 | 1,374.00 | 1,375.00 | 1,306.00 | 1,375.00 | 1,312.08 | 1,359 |
| Dec 14, 2023 | 1,275.00 | 1,374.00 | 1,300.00 | 1,350.00 | 1,288.23 | 302,452 |
| Dec 13, 2023 | 1,276.00 | 1,333.00 | 1,276.00 | 1,331.00 | 1,270.10 | 770 |
| Dec 12, 2023 | 1,275.00 | 1,333.00 | 1,261.00 | 1,333.00 | 1,272.01 | 38,804 |
| Dec 11, 2023 | 1,261.00 | 1,300.00 | 1,261.00 | 1,299.00 | 1,239.56 | 13,666 |
| Dec 08, 2023 | 1,322.00 | 1,322.00 | 1,263.00 | 1,270.00 | 1,211.89 | 23,737 |
| Dec 07, 2023 | 1,290.00 | 1,290.00 | 1,261.00 | 1,290.00 | 1,230.97 | 1,801 |
| Dec 06, 2023 | 1,322.00 | 1,322.00 | 1,290.00 | 1,290.00 | 1,230.97 | 31,239 |
| Dec 05, 2023 | 1,280.00 | 1,310.00 | 1,280.00 | 1,310.00 | 1,250.06 | 50,580 |
| Dec 04, 2023 | 1,299.00 | 1,300.00 | 1,251.00 | 1,280.00 | 1,221.43 | 59,444 |
| Dec 01, 2023 | 1,315.00 | 1,334.00 | 1,270.00 | 1,285.00 | 1,226.20 | 23,342 |
| Nov 30, 2023 | 1,250.00 | 1,323.00 | 1,250.00 | 1,315.00 | 1,254.83 | 94,290 |
| Nov 29, 2023 | 1,250.00 | 1,290.00 | 1,250.00 | 1,290.00 | 1,230.97 | 15,031 |
| Nov 28, 2023 | 1,260.00 | 1,271.00 | 1,241.00 | 1,241.00 | 1,184.22 | 77,047 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.