Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Retail Food Group Limited (RFG.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0510

+0.0030

(+6.25%)

At close: 04:10PM AEST

Time period:

30 Sept 2022 - 30 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Sept 2023	0.0490	0.0510	0.0480	0.0510	0.0510	1,366,617
28 Sept 2023	0.0490	0.0490	0.0480	0.0480	0.0480	1,631,885
27 Sept 2023	0.0480	0.0490	0.0475	0.0480	0.0480	508,506
26 Sept 2023	0.0490	0.0490	0.0470	0.0490	0.0490	3,041,006
25 Sept 2023	0.0500	0.0500	0.0485	0.0490	0.0490	2,811,882
22 Sept 2023	0.0500	0.0510	0.0490	0.0490	0.0490	2,368,395
21 Sept 2023	0.0500	0.0510	0.0500	0.0500	0.0500	392,442
20 Sept 2023	0.0500	0.0520	0.0500	0.0500	0.0500	661,505
19 Sept 2023	0.0520	0.0520	0.0500	0.0500	0.0500	2,063,474
18 Sept 2023	0.0530	0.0530	0.0500	0.0520	0.0520	2,188,811
15 Sept 2023	0.0520	0.0530	0.0510	0.0510	0.0510	1,077,957
14 Sept 2023	0.0520	0.0530	0.0500	0.0520	0.0520	3,564,417
13 Sept 2023	0.0520	0.0530	0.0500	0.0510	0.0510	6,408,002
12 Sept 2023	0.0540	0.0540	0.0530	0.0530	0.0530	1,799,153
11 Sept 2023	0.0550	0.0550	0.0520	0.0540	0.0540	3,065,596
08 Sept 2023	0.0550	0.0570	0.0540	0.0540	0.0540	4,609,031
07 Sept 2023	0.0545	0.0560	0.0540	0.0540	0.0540	3,667,953
06 Sept 2023	0.0560	0.0560	0.0540	0.0545	0.0545	833,198
05 Sept 2023	0.0560	0.0560	0.0540	0.0560	0.0560	962,840
04 Sept 2023	0.0560	0.0570	0.0550	0.0550	0.0550	3,670,002
01 Sept 2023	0.0510	0.0550	0.0510	0.0550	0.0550	3,232,350
31 Aug 2023	0.0510	0.0510	0.0500	0.0500	0.0500	9,539,755
30 Aug 2023	0.0510	0.0510	0.0490	0.0500	0.0500	1,272,744
29 Aug 2023	0.0500	0.0520	0.0490	0.0510	0.0510	3,588,040
28 Aug 2023	0.0500	0.0520	0.0490	0.0510	0.0510	4,763,994
25 Aug 2023	0.0530	0.0530	0.0510	0.0510	0.0510	2,929,652
24 Aug 2023	0.0550	0.0550	0.0510	0.0530	0.0530	8,240,050
23 Aug 2023	0.0640	0.0640	0.0530	0.0550	0.0550	9,713,469
22 Aug 2023	0.0610	0.0620	0.0610	0.0620	0.0620	1,213,160
21 Aug 2023	0.0630	0.0630	0.0610	0.0620	0.0620	2,066,969
18 Aug 2023	0.0620	0.0630	0.0610	0.0620	0.0620	16,291,940
17 Aug 2023	0.0620	0.0630	0.0610	0.0620	0.0620	788,186
16 Aug 2023	0.0640	0.0640	0.0620	0.0620	0.0620	3,142,154
15 Aug 2023	0.0600	0.0650	0.0600	0.0640	0.0640	6,440,326
14 Aug 2023	0.0580	0.0605	0.0580	0.0600	0.0600	2,513,089
11 Aug 2023	0.0590	0.0590	0.0575	0.0580	0.0580	1,384,163
10 Aug 2023	0.0540	0.0590	0.0540	0.0590	0.0590	1,596,614
09 Aug 2023	0.0550	0.0550	0.0540	0.0540	0.0540	323,730
08 Aug 2023	0.0550	0.0550	0.0540	0.0550	0.0550	891,752
07 Aug 2023	0.0550	0.0550	0.0540	0.0550	0.0550	433,480
04 Aug 2023	0.0550	0.0550	0.0540	0.0550	0.0550	788,787
03 Aug 2023	0.0550	0.0550	0.0540	0.0550	0.0550	212,385
02 Aug 2023	0.0540	0.0540	0.0520	0.0530	0.0530	1,016,294
01 Aug 2023	0.0540	0.0540	0.0530	0.0530	0.0530	620,731
31 July 2023	0.0520	0.0540	0.0520	0.0540	0.0540	1,115,820
28 July 2023	0.0540	0.0540	0.0530	0.0530	0.0530	897,530
27 July 2023	0.0550	0.0550	0.0530	0.0550	0.0550	880,933
26 July 2023	0.0540	0.0550	0.0530	0.0550	0.0550	1,568,246
25 July 2023	0.0530	0.0540	0.0520	0.0530	0.0530	1,308,299
24 July 2023	0.0570	0.0570	0.0530	0.0530	0.0530	3,985,788
21 July 2023	0.0560	0.0570	0.0550	0.0570	0.0570	447,760
20 July 2023	0.0570	0.0570	0.0560	0.0570	0.0570	863,399
19 July 2023	0.0570	0.0580	0.0550	0.0580	0.0580	1,554,752
18 July 2023	0.0590	0.0590	0.0570	0.0570	0.0570	1,102,754
17 July 2023	0.0570	0.0590	0.0570	0.0590	0.0590	842,989
14 July 2023	0.0580	0.0590	0.0570	0.0570	0.0570	1,974,636
13 July 2023	0.0590	0.0590	0.0570	0.0570	0.0570	563,817
12 July 2023	0.0600	0.0600	0.0570	0.0580	0.0580	1,286,946
11 July 2023	0.0590	0.0600	0.0570	0.0600	0.0600	1,260,941
10 July 2023	0.0610	0.0610	0.0570	0.0580	0.0580	2,560,732
07 July 2023	0.0590	0.0600	0.0590	0.0590	0.0590	3,926,805
06 July 2023	0.0590	0.0590	0.0560	0.0590	0.0590	4,488,778
05 July 2023	0.0600	0.0610	0.0580	0.0590	0.0590	4,884,523
04 July 2023	0.0570	0.0610	0.0560	0.0610	0.0610	5,158,190
03 July 2023	0.0570	0.0580	0.0540	0.0550	0.0550	2,867,205
30 June 2023	0.0520	0.0580	0.0520	0.0570	0.0570	8,349,259
29 June 2023	0.0550	0.0550	0.0520	0.0540	0.0540	3,066,332
28 June 2023	0.0510	0.0550	0.0490	0.0550	0.0550	7,064,461
27 June 2023	0.0450	0.0510	0.0450	0.0480	0.0480	7,763,407
26 June 2023	0.0460	0.0470	0.0450	0.0470	0.0470	9,012,878
23 June 2023	0.0480	0.0480	0.0450	0.0470	0.0470	7,679,427
22 June 2023	0.0470	0.0480	0.0460	0.0480	0.0480	3,057,474
21 June 2023	0.0480	0.0510	0.0460	0.0470	0.0470	6,698,440
20 June 2023	0.0500	0.0500	0.0460	0.0470	0.0470	6,095,760
19 June 2023	0.0500	0.0510	0.0480	0.0500	0.0500	6,161,879
16 June 2023	0.0520	0.0520	0.0500	0.0500	0.0500	5,945,068
15 June 2023	0.0520	0.0580	0.0510	0.0520	0.0520	11,374,496
14 June 2023	0.0500	0.0510	0.0500	0.0500	0.0500	7,393,671
13 June 2023	0.0520	0.0520	0.0500	0.0500	0.0500	2,400,935
09 June 2023	0.0500	0.0530	0.0500	0.0520	0.0520	3,898,388
08 June 2023	0.0530	0.0535	0.0500	0.0500	0.0500	4,358,100
07 June 2023	0.0550	0.0550	0.0540	0.0540	0.0540	694,309
06 June 2023	0.0560	0.0560	0.0540	0.0540	0.0540	4,321,557
05 June 2023	0.0550	0.0570	0.0550	0.0550	0.0550	3,273,674
02 June 2023	0.0570	0.0570	0.0540	0.0550	0.0550	6,160,535
01 June 2023	0.0570	0.0580	0.0560	0.0560	0.0560	1,065,346
31 May 2023	0.0570	0.0570	0.0570	0.0570	0.0570	1,526,462
30 May 2023	0.0570	0.0580	0.0570	0.0570	0.0570	3,122,199
29 May 2023	0.0590	0.0590	0.0570	0.0580	0.0580	3,338,551
26 May 2023	0.0580	0.0590	0.0580	0.0590	0.0590	105,684
25 May 2023	0.0580	0.0600	0.0580	0.0580	0.0580	1,330,892
24 May 2023	0.0600	0.0600	0.0580	0.0600	0.0600	2,791,780
23 May 2023	0.0610	0.0610	0.0590	0.0600	0.0600	4,499,967
22 May 2023	0.0620	0.0620	0.0600	0.0610	0.0610	1,632,813
19 May 2023	0.0630	0.0630	0.0610	0.0620	0.0620	1,474,858
18 May 2023	0.0630	0.0640	0.0620	0.0630	0.0630	2,408,949
17 May 2023	0.0610	0.0650	0.0610	0.0630	0.0630	2,933,237
16 May 2023	0.0610	0.0630	0.0610	0.0620	0.0620	1,676,620
15 May 2023	0.0620	0.0630	0.0610	0.0610	0.0610	2,756,032
12 May 2023	0.0650	0.0650	0.0615	0.0630	0.0630	3,914,737
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,249.70+27.20(+0.38%)

ASX 2007,048.60+23.80(+0.34%)

AUD/USD0.6437+0.0006(+0.09%)

OIL90.77-0.94(-1.02%)

GOLD1,864.60-14.00(-0.75%)

Bitcoin AUD41,876.44+39.23(+0.09%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Retail Food Group Limited (RFG.AX)

ALL ORDS
7,249.70
+27.20(+0.38%)

ASX 200
7,048.60
+23.80(+0.34%)

AUD/USD
0.6437
+0.0006(+0.09%)

OIL
90.77
-0.94(-1.02%)

GOLD
1,864.60
-14.00(-0.75%)

Bitcoin AUD
41,876.44
+39.23(+0.09%)