RFG Holdings Limited (RFG.JO)
Johannesburg - Johannesburg Delayed price. Currency in ZAc (0.01 ZAR)
Add to watchlist
At close: 05:00PM SAST
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in ZAcDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 1,343.00 | 1,343.00 | 1,315.00 | 1,315.00 | 1,315.00 | 10,644 |
| 09 May 2024 | 1,281.00 | 1,345.00 | 1,281.00 | 1,310.00 | 1,310.00 | 1,010,750 |
| 08 May 2024 | 1,339.00 | 1,340.00 | 1,300.00 | 1,340.00 | 1,340.00 | 38,631 |
| 07 May 2024 | 1,338.00 | 1,340.00 | 1,280.00 | 1,340.00 | 1,340.00 | 112,090 |
| 06 May 2024 | 1,281.00 | 1,339.00 | 1,281.00 | 1,339.00 | 1,339.00 | 7,248 |
| 03 May 2024 | 1,339.00 | 1,339.00 | 1,281.00 | 1,339.00 | 1,339.00 | 3,189 |
| 02 May 2024 | 1,282.00 | 1,338.00 | 1,281.00 | 1,338.00 | 1,338.00 | 2,671 |
| 30 Apr 2024 | 1,338.00 | 1,339.00 | 1,300.00 | 1,339.00 | 1,339.00 | 179,959 |
| 29 Apr 2024 | 1,300.00 | 1,338.00 | 1,300.00 | 1,300.00 | 1,300.00 | 26,083 |
| 26 Apr 2024 | 1,300.00 | 1,300.00 | 1,280.00 | 1,300.00 | 1,300.00 | 2,433 |
| 25 Apr 2024 | 1,300.00 | 1,300.00 | 1,281.00 | 1,300.00 | 1,300.00 | 9,000 |
| 24 Apr 2024 | 1,338.00 | 1,338.00 | 1,281.00 | 1,286.00 | 1,286.00 | 15,929 |
| 23 Apr 2024 | 1,298.00 | 1,339.00 | 1,280.00 | 1,339.00 | 1,339.00 | 7,998 |
| 22 Apr 2024 | 1,290.00 | 1,299.00 | 1,280.00 | 1,299.00 | 1,299.00 | 12,785 |
| 19 Apr 2024 | 1,301.00 | 1,338.00 | 1,290.00 | 1,290.00 | 1,290.00 | 26,465 |
| 18 Apr 2024 | 1,301.00 | 1,338.00 | 1,301.00 | 1,337.00 | 1,337.00 | 1,020 |
| 17 Apr 2024 | 1,317.00 | 1,338.00 | 1,300.00 | 1,300.00 | 1,300.00 | 18,505 |
| 16 Apr 2024 | 1,339.00 | 1,339.00 | 1,315.00 | 1,316.00 | 1,316.00 | 587 |
| 15 Apr 2024 | 1,315.00 | 1,339.00 | 1,315.00 | 1,339.00 | 1,339.00 | 34,462 |
| 12 Apr 2024 | 1,339.00 | 1,339.00 | 1,339.00 | 1,339.00 | 1,339.00 | - |
| 11 Apr 2024 | 1,339.00 | 1,340.00 | 1,315.00 | 1,339.00 | 1,339.00 | 17,236 |
| 10 Apr 2024 | 1,345.00 | 1,345.00 | 1,340.00 | 1,340.00 | 1,340.00 | 3,348 |
| 09 Apr 2024 | 1,345.00 | 1,345.00 | 1,320.00 | 1,320.00 | 1,320.00 | 2,984 |
| 08 Apr 2024 | 1,347.00 | 1,347.00 | 1,347.00 | 1,347.00 | 1,347.00 | 350 |
| 05 Apr 2024 | 1,358.00 | 1,358.00 | 1,321.00 | 1,330.00 | 1,330.00 | 3,840 |
| 04 Apr 2024 | 1,321.00 | 1,383.00 | 1,320.00 | 1,320.00 | 1,320.00 | 9,438 |
| 03 Apr 2024 | 1,351.00 | 1,389.00 | 1,321.00 | 1,384.00 | 1,384.00 | 10,797 |
| 02 Apr 2024 | 1,359.00 | 1,390.00 | 1,321.00 | 1,351.00 | 1,351.00 | 25,601 |
| 28 Mar 2024 | 1,359.00 | 1,359.00 | 1,316.00 | 1,359.00 | 1,359.00 | 5,552 |
| 27 Mar 2024 | 1,335.00 | 1,370.00 | 1,330.00 | 1,330.00 | 1,330.00 | 3,536 |
| 26 Mar 2024 | 1,389.00 | 1,390.00 | 1,331.00 | 1,335.00 | 1,335.00 | 11,822 |
| 25 Mar 2024 | 1,326.00 | 1,377.00 | 1,326.00 | 1,377.00 | 1,377.00 | 3,991 |
| 22 Mar 2024 | 1,316.00 | 1,380.00 | 1,316.00 | 1,377.00 | 1,377.00 | 10,310 |
| 20 Mar 2024 | 1,316.00 | 1,369.00 | 1,316.00 | 1,325.00 | 1,325.00 | 2,058 |
| 19 Mar 2024 | 1,389.00 | 1,390.00 | 1,316.00 | 1,390.00 | 1,390.00 | 6,448 |
| 18 Mar 2024 | 1,311.00 | 1,390.00 | 1,311.00 | 1,390.00 | 1,390.00 | 51,051 |
| 15 Mar 2024 | 1,290.00 | 1,340.00 | 1,290.00 | 1,339.00 | 1,339.00 | 22,871 |
| 14 Mar 2024 | 1,290.00 | 1,305.00 | 1,290.00 | 1,290.00 | 1,290.00 | 7,918 |
| 13 Mar 2024 | 1,300.00 | 1,300.00 | 1,290.00 | 1,295.00 | 1,295.00 | 14,279 |
| 12 Mar 2024 | 1,290.00 | 1,347.00 | 1,290.00 | 1,300.00 | 1,300.00 | 69,848 |
| 11 Mar 2024 | 1,389.00 | 1,389.00 | 1,290.00 | 1,290.00 | 1,290.00 | 31,429 |
| 08 Mar 2024 | 1,360.00 | 1,360.00 | 1,320.00 | 1,360.00 | 1,360.00 | 28,930 |
| 07 Mar 2024 | 1,345.00 | 1,360.00 | 1,345.00 | 1,360.00 | 1,360.00 | 10,538 |
| 06 Mar 2024 | 1,360.00 | 1,362.00 | 1,360.00 | 1,360.00 | 1,360.00 | 14,350 |
| 05 Mar 2024 | 1,360.00 | 1,360.00 | 1,350.00 | 1,360.00 | 1,360.00 | 9,968 |
| 04 Mar 2024 | 1,370.00 | 1,395.00 | 1,346.00 | 1,365.00 | 1,365.00 | 5,642 |
| 01 Mar 2024 | 1,346.00 | 1,394.00 | 1,346.00 | 1,370.00 | 1,370.00 | 40,534 |
| 29 Feb 2024 | 1,400.00 | 1,400.00 | 1,331.00 | 1,390.00 | 1,390.00 | 13,101 |
| 28 Feb 2024 | 1,319.00 | 1,400.00 | 1,301.00 | 1,400.00 | 1,400.00 | 113,516 |
| 27 Feb 2024 | 1,283.00 | 1,320.00 | 1,283.00 | 1,301.00 | 1,301.00 | 10,641 |
| 26 Feb 2024 | 1,320.00 | 1,323.00 | 1,281.00 | 1,323.00 | 1,323.00 | 37,532 |
| 23 Feb 2024 | 1,320.00 | 1,323.00 | 1,320.00 | 1,323.00 | 1,323.00 | 51,819 |
| 22 Feb 2024 | 1,300.00 | 1,323.00 | 1,285.00 | 1,312.00 | 1,312.00 | 18,073 |
| 21 Feb 2024 | 1,304.00 | 1,308.00 | 1,281.00 | 1,308.00 | 1,308.00 | 14,728 |
| 20 Feb 2024 | 1,295.00 | 1,309.00 | 1,292.00 | 1,305.00 | 1,305.00 | 199,482 |
| 19 Feb 2024 | 1,300.00 | 1,322.00 | 1,271.00 | 1,319.00 | 1,319.00 | 6,667 |
| 16 Feb 2024 | 1,290.00 | 1,310.00 | 1,271.00 | 1,300.00 | 1,300.00 | 727,148 |
| 15 Feb 2024 | 1,310.00 | 1,322.00 | 1,290.00 | 1,290.00 | 1,290.00 | 68,518 |
| 14 Feb 2024 | 1,291.00 | 1,323.00 | 1,291.00 | 1,310.00 | 1,310.00 | 54,263 |
| 13 Feb 2024 | 1,291.00 | 1,291.00 | 1,291.00 | 1,291.00 | 1,291.00 | 423 |
| 12 Feb 2024 | 1,320.00 | 1,330.00 | 1,280.00 | 1,300.00 | 1,300.00 | 22,762 |
| 09 Feb 2024 | 1,281.00 | 1,319.00 | 1,281.00 | 1,310.00 | 1,310.00 | 3,170 |
| 08 Feb 2024 | 1,310.00 | 1,320.00 | 1,310.00 | 1,320.00 | 1,320.00 | 20,946 |
| 07 Feb 2024 | 1,305.00 | 1,305.00 | 1,290.00 | 1,304.00 | 1,304.00 | 12,894 |
| 06 Feb 2024 | 1,349.00 | 1,349.00 | 1,301.00 | 1,301.00 | 1,301.00 | 325 |
| 05 Feb 2024 | 1,292.00 | 1,354.00 | 1,292.00 | 1,347.00 | 1,347.00 | 5,724 |
| 02 Feb 2024 | 1,330.00 | 1,335.00 | 1,292.00 | 1,335.00 | 1,335.00 | 18,272 |
| 01 Feb 2024 | 1,340.00 | 1,340.00 | 1,325.00 | 1,325.00 | 1,325.00 | 18,780 |
| 31 Jan 2024 | 1,320.00 | 1,350.00 | 1,275.00 | 1,350.00 | 1,350.00 | 52,070 |
| 30 Jan 2024 | 1,335.00 | 1,340.00 | 1,320.00 | 1,320.00 | 1,320.00 | 46,857 |
| 29 Jan 2024 | 1,319.00 | 1,335.00 | 1,305.00 | 1,335.00 | 1,335.00 | 8,111 |
| 26 Jan 2024 | 1,301.00 | 1,330.00 | 1,300.00 | 1,323.00 | 1,323.00 | 20,081 |
| 25 Jan 2024 | 1,325.00 | 1,340.00 | 1,271.00 | 1,340.00 | 1,340.00 | 10,187 |
| 24 Jan 2024 | 1,344.00 | 1,344.00 | 1,270.00 | 1,270.00 | 1,270.00 | 7,391 |
| 23 Jan 2024 | 1,279.00 | 1,344.00 | 1,261.00 | 1,325.00 | 1,325.00 | 59,199 |
| 22 Jan 2024 | 1,280.00 | 1,300.00 | 1,270.00 | 1,279.00 | 1,279.00 | 41,938 |
| 19 Jan 2024 | 1,300.00 | 1,320.00 | 1,285.00 | 1,285.00 | 1,285.00 | 46,581 |
| 18 Jan 2024 | 1,301.00 | 1,331.00 | 1,290.00 | 1,330.00 | 1,330.00 | 26,759 |
| 17 Jan 2024 | 1,330.00 | 1,355.00 | 1,330.00 | 1,335.00 | 1,335.00 | 42,421 |
| 17 Jan 2024 | 62 Dividend | |||||
| 16 Jan 2024 | 1,380.00 | 1,380.00 | 1,350.00 | 1,355.00 | 1,293.00 | 18,450 |
| 15 Jan 2024 | 1,360.00 | 1,389.00 | 1,355.00 | 1,388.00 | 1,324.49 | 16,168 |
| 12 Jan 2024 | 1,360.00 | 1,360.00 | 1,350.00 | 1,360.00 | 1,297.77 | 9,423 |
| 11 Jan 2024 | 1,360.00 | 1,360.00 | 1,350.00 | 1,360.00 | 1,297.77 | 11,836 |
| 10 Jan 2024 | 1,359.00 | 1,389.00 | 1,301.00 | 1,352.00 | 1,290.14 | 44,765 |
| 09 Jan 2024 | 1,349.00 | 1,381.00 | 1,349.00 | 1,380.00 | 1,316.86 | 18,410 |
| 08 Jan 2024 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,288.23 | - |
| 05 Jan 2024 | 1,300.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,288.23 | 800 |
| 04 Jan 2024 | 1,315.00 | 1,350.00 | 1,301.00 | 1,302.00 | 1,242.43 | 3,967 |
| 03 Jan 2024 | 1,350.00 | 1,350.00 | 1,316.00 | 1,350.00 | 1,288.23 | 401 |
| 02 Jan 2024 | 1,315.00 | 1,350.00 | 1,311.00 | 1,350.00 | 1,288.23 | 6,675 |
| 29 Dec 2023 | 1,315.00 | 1,350.00 | 1,315.00 | 1,350.00 | 1,288.23 | 5,202 |
| 28 Dec 2023 | 1,316.00 | 1,349.00 | 1,316.00 | 1,349.00 | 1,287.27 | 1,400 |
| 27 Dec 2023 | 1,350.00 | 1,375.00 | 1,326.00 | 1,360.00 | 1,297.77 | 429,879 |
| 22 Dec 2023 | 1,349.00 | 1,375.00 | 1,296.00 | 1,355.00 | 1,293.00 | 200,467 |
| 21 Dec 2023 | 1,310.00 | 1,349.00 | 1,310.00 | 1,344.00 | 1,282.50 | 13,028 |
| 20 Dec 2023 | 1,301.00 | 1,364.00 | 1,296.00 | 1,300.00 | 1,240.52 | 44,285 |
| 19 Dec 2023 | 1,350.00 | 1,374.00 | 1,307.00 | 1,324.00 | 1,263.42 | 22,480 |
| 18 Dec 2023 | 1,374.00 | 1,375.00 | 1,306.00 | 1,375.00 | 1,312.08 | 1,359 |
| 14 Dec 2023 | 1,275.00 | 1,374.00 | 1,300.00 | 1,350.00 | 1,288.23 | 302,452 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.