Retail Food Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 1.345 | 1.345 | 1.270 | 1.270 | 1.270 | 73,122 |
| 2026-02-03 | 1.455 | 1.455 | 1.330 | 1.335 | 1.335 | 88,888 |
| 2026-02-02 | 1.490 | 1.490 | 1.450 | 1.455 | 1.455 | 50,358 |
| 2026-01-30 | 1.465 | 1.500 | 1.465 | 1.485 | 1.485 | 39,727 |
| 2026-01-29 | 1.490 | 1.530 | 1.460 | 1.460 | 1.460 | 23,638 |
| 2026-01-28 | 1.530 | 1.532 | 1.490 | 1.490 | 1.490 | 28,294 |
| 2026-01-27 | 1.535 | 1.540 | 1.500 | 1.530 | 1.530 | 49,667 |
| 2026-01-23 | 1.515 | 1.540 | 1.515 | 1.530 | 1.530 | 47,589 |
| 2026-01-22 | 1.495 | 1.515 | 1.495 | 1.515 | 1.515 | 25,578 |
| 2026-01-21 | 1.500 | 1.525 | 1.480 | 1.495 | 1.495 | 10,601 |
| 2026-01-20 | 1.525 | 1.525 | 1.485 | 1.490 | 1.490 | 42,465 |
| 2026-01-19 | 1.520 | 1.525 | 1.500 | 1.505 | 1.505 | 14,512 |
| 2026-01-16 | 1.500 | 1.545 | 1.480 | 1.515 | 1.515 | 49,987 |
| 2026-01-15 | 1.525 | 1.550 | 1.495 | 1.495 | 1.495 | 36,764 |
| 2026-01-14 | 1.530 | 1.550 | 1.525 | 1.525 | 1.525 | 23,578 |
| 2026-01-13 | 1.530 | 1.535 | 1.525 | 1.525 | 1.525 | 33,142 |
| 2026-01-12 | 1.545 | 1.545 | 1.520 | 1.525 | 1.525 | 18,766 |
| 2026-01-09 | 1.540 | 1.545 | 1.520 | 1.520 | 1.520 | 16,047 |
| 2026-01-08 | 1.495 | 1.540 | 1.490 | 1.540 | 1.540 | 8,847 |
| 2026-01-07 | 1.500 | 1.545 | 1.485 | 1.495 | 1.495 | 71,429 |
| 2026-01-06 | 1.480 | 1.510 | 1.480 | 1.485 | 1.485 | 12,409 |
| 2026-01-05 | 1.480 | 1.500 | 1.480 | 1.480 | 1.480 | 5,189 |
| 2026-01-02 | 1.495 | 1.500 | 1.480 | 1.485 | 1.485 | 9,684 |
| 2025-12-31 | 1.485 | 1.500 | 1.480 | 1.480 | 1.480 | 24,423 |
| 2025-12-30 | 1.475 | 1.490 | 1.475 | 1.480 | 1.480 | 2,531 |
| 2025-12-29 | 1.465 | 1.500 | 1.440 | 1.495 | 1.495 | 51,599 |
| 2025-12-24 | 1.470 | 1.480 | 1.465 | 1.480 | 1.480 | 15,025 |
| 2025-12-23 | 1.480 | 1.485 | 1.465 | 1.470 | 1.470 | 46,558 |
| 2025-12-22 | 1.475 | 1.495 | 1.475 | 1.480 | 1.480 | 2,075 |
| 2025-12-19 | 1.500 | 1.520 | 1.475 | 1.475 | 1.475 | 17,078 |
| 2025-12-18 | 1.530 | 1.535 | 1.475 | 1.510 | 1.510 | 95,350 |
| 2025-12-17 | 1.530 | 1.535 | 1.520 | 1.530 | 1.530 | 24,243 |
| 2025-12-16 | 1.530 | 1.545 | 1.530 | 1.530 | 1.530 | 12,312 |
| 2025-12-15 | 1.540 | 1.540 | 1.525 | 1.530 | 1.530 | 45,737 |
| 2025-12-12 | 1.560 | 1.560 | 1.530 | 1.540 | 1.540 | 20,497 |
| 2025-12-11 | 1.550 | 1.580 | 1.520 | 1.525 | 1.525 | 57,431 |
| 2025-12-10 | 1.575 | 1.580 | 1.550 | 1.555 | 1.555 | 15,383 |
| 2025-12-09 | 1.575 | 1.590 | 1.575 | 1.575 | 1.575 | 3,747 |
| 2025-12-08 | 1.600 | 1.600 | 1.585 | 1.600 | 1.600 | 2,806 |
| 2025-12-05 | 1.560 | 1.620 | 1.560 | 1.600 | 1.600 | 9,037 |
| 2025-12-04 | 1.560 | 1.605 | 1.560 | 1.560 | 1.560 | 84,823 |
| 2025-12-03 | 1.560 | 1.562 | 1.540 | 1.545 | 1.545 | 28,692 |
| 2025-12-02 | 1.575 | 1.580 | 1.555 | 1.560 | 1.560 | 11,604 |
| 2025-12-01 | 1.580 | 1.605 | 1.565 | 1.575 | 1.575 | 34,541 |
| 2025-11-28 | 1.600 | 1.625 | 1.555 | 1.590 | 1.590 | 44,284 |
| 2025-11-27 | 1.610 | 1.620 | 1.540 | 1.615 | 1.615 | 19,140 |
| 2025-11-26 | 1.650 | 1.650 | 1.605 | 1.620 | 1.620 | 26,082 |
| 2025-11-25 | 1.500 | 1.660 | 1.500 | 1.650 | 1.650 | 200,266 |
| 2025-11-24 | 1.585 | 1.585 | 1.475 | 1.500 | 1.500 | 56,524 |
| 2025-11-21 | 1.630 | 1.635 | 1.510 | 1.555 | 1.555 | 58,860 |
| 2025-11-20 | 1.515 | 1.630 | 1.515 | 1.630 | 1.630 | 154,161 |
| 2025-11-19 | 1.485 | 1.530 | 1.470 | 1.480 | 1.480 | 112,091 |
| 2025-11-18 | 1.460 | 1.485 | 1.450 | 1.450 | 1.450 | 50,423 |
| 2025-11-17 | 1.445 | 1.480 | 1.440 | 1.460 | 1.460 | 44,272 |
| 2025-11-14 | 1.430 | 1.500 | 1.430 | 1.440 | 1.440 | 94,812 |
| 2025-11-13 | 1.380 | 1.500 | 1.380 | 1.460 | 1.460 | 99,976 |
| 2025-11-12 | 1.390 | 1.410 | 1.380 | 1.380 | 1.380 | 21,563 |
| 2025-11-11 | 1.420 | 1.420 | 1.370 | 1.380 | 1.380 | 37,030 |
| 2025-11-10 | 1.450 | 1.462 | 1.420 | 1.440 | 1.440 | 50,628 |
| 2025-11-07 | 1.432 | 1.505 | 1.432 | 1.490 | 1.490 | 113,148 |
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.