Retail Food Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	0.820	0.890	0.820	0.885	0.885	92,362
2026-04-30	0.845	0.860	0.820	0.820	0.820	12,747
2026-04-29	0.855	0.860	0.850	0.850	0.850	39,536
2026-04-28	0.870	0.870	0.855	0.855	0.855	40,178
2026-04-27	0.870	0.885	0.865	0.880	0.880	24,844
2026-04-24	0.890	0.890	0.860	0.875	0.875	62,478
2026-04-23	0.930	0.930	0.895	0.895	0.895	32,821
2026-04-22	0.955	0.955	0.920	0.930	0.930	27,682
2026-04-21	0.950	0.960	0.950	0.950	0.950	25,237
2026-04-20	0.960	0.965	0.950	0.950	0.950	49,134
2026-04-17	0.985	0.990	0.960	0.960	0.960	15,314
2026-04-16	0.985	0.990	0.960	0.960	0.960	13,899
2026-04-15	0.975	0.980	0.955	0.955	0.955	117,621
2026-04-14	0.965	0.990	0.960	0.960	0.960	28,226
2026-04-13	0.995	0.995	0.965	0.965	0.965	4,115
2026-04-10	0.970	0.975	0.970	0.975	0.975	7,735
2026-04-09	0.980	1.000	0.960	0.960	0.960	44,613
2026-04-08	0.960	1.000	0.960	0.980	0.980	52,563
2026-04-07	0.985	0.985	0.955	0.960	0.960	91,162
2026-04-02	0.985	1.000	0.970	0.985	0.985	46,020
2026-04-01	0.995	1.005	0.980	0.980	0.980	38,559
2026-03-31	0.990	1.000	0.980	0.993	0.993	19,010
2026-03-30	1.020	1.025	0.990	0.990	0.990	111,806
2026-03-27	1.015	1.020	1.015	1.020	1.020	4,955
2026-03-26	1.035	1.040	1.010	1.015	1.015	11,062
2026-03-25	1.022	1.050	1.005	1.035	1.035	23,644
2026-03-24	1.020	1.025	1.010	1.025	1.025	5,249
2026-03-23	1.040	1.040	1.000	1.000	1.000	14,539
2026-03-20	1.030	1.080	1.030	1.035	1.035	36,326
2026-03-19	1.035	1.050	1.030	1.050	1.050	23,725
2026-03-18	1.030	1.050	1.030	1.035	1.035	13,032
2026-03-17	1.065	1.085	1.035	1.035	1.035	49,197
2026-03-16	1.050	1.100	1.045	1.090	1.090	31,334
2026-03-13	1.045	1.080	1.030	1.070	1.070	16,885
2026-03-12	1.080	1.087	1.030	1.045	1.045	65,854
2026-03-11	1.090	1.095	1.080	1.080	1.080	45,647
2026-03-10	1.110	1.125	1.095	1.095	1.095	83,577
2026-03-09	1.090	1.120	1.080	1.120	1.120	98,032
2026-03-06	1.070	1.102	1.060	1.100	1.100	96,067
2026-03-05	1.050	1.075	1.045	1.070	1.070	27,475
2026-03-04	1.070	1.100	1.050	1.050	1.050	388,819
2026-03-03	1.120	1.120	1.045	1.045	1.045	36,422
2026-03-02	1.115	1.125	1.085	1.125	1.125	176,080
2026-02-27	1.060	1.090	1.060	1.085	1.085	108,229
2026-02-26	1.100	1.100	1.060	1.080	1.080	78,282
2026-02-25	1.080	1.125	1.080	1.125	1.125	70,861
2026-02-24	1.145	1.145	1.090	1.095	1.095	68,190
2026-02-23	1.070	1.100	1.055	1.100	1.100	55,981
2026-02-20	1.095	1.095	1.050	1.055	1.055	29,713
2026-02-19	1.095	1.100	1.080	1.080	1.080	162,301
2026-02-18	1.070	1.100	1.040	1.095	1.095	207,889
2026-02-17	1.015	1.070	1.015	1.070	1.070	39,124
2026-02-16	1.060	1.080	0.995	1.005	1.005	425,901
2026-02-13	1.110	1.110	1.060	1.060	1.060	78,470
2026-02-12	1.110	1.115	1.090	1.110	1.110	57,803
2026-02-11	1.140	1.145	1.095	1.110	1.110	284,101
2026-02-10	1.185	1.190	1.130	1.170	1.170	194,308
2026-02-09	1.200	1.215	1.160	1.170	1.170	171,666
2026-02-06	1.240	1.240	1.190	1.190	1.190	178,225
2026-02-05	1.280	1.280	1.240	1.245	1.245	86,858

← NewerPage 3 of 22 · 1,264 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.