Retail Food Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 1.380 | 1.450 | 1.370 | 1.440 | 1.440 | 100,623 |
| 2025-11-05 | 1.380 | 1.415 | 1.355 | 1.410 | 1.410 | 84,346 |
| 2025-11-04 | 1.407 | 1.415 | 1.380 | 1.380 | 1.380 | 40,757 |
| 2025-11-03 | 1.455 | 1.475 | 1.405 | 1.410 | 1.410 | 62,039 |
| 2025-10-31 | 1.450 | 1.500 | 1.450 | 1.470 | 1.470 | 153,938 |
| 2025-10-30 | 1.370 | 1.470 | 1.370 | 1.450 | 1.450 | 243,787 |
| 2025-10-29 | 1.355 | 1.420 | 1.350 | 1.380 | 1.380 | 233,272 |
| 2025-10-28 | 1.380 | 1.380 | 1.300 | 1.340 | 1.340 | 102,058 |
| 2025-10-27 | 1.245 | 1.357 | 1.245 | 1.305 | 1.305 | 392,821 |
| 2025-10-24 | 1.245 | 1.260 | 1.242 | 1.260 | 1.260 | 22,159 |
| 2025-10-23 | 1.245 | 1.260 | 1.225 | 1.235 | 1.235 | 18,120 |
| 2025-10-22 | 1.260 | 1.260 | 1.225 | 1.225 | 1.225 | 11,281 |
| 2025-10-21 | 1.250 | 1.265 | 1.240 | 1.265 | 1.265 | 11,387 |
| 2025-10-20 | 1.260 | 1.265 | 1.245 | 1.255 | 1.255 | 77,536 |
| 2025-10-17 | 1.280 | 1.285 | 1.260 | 1.265 | 1.265 | 67,508 |
| 2025-10-16 | 1.290 | 1.290 | 1.280 | 1.280 | 1.280 | 21,809 |
| 2025-10-15 | 1.300 | 1.300 | 1.280 | 1.290 | 1.290 | 35,476 |
| 2025-10-14 | 1.300 | 1.300 | 1.290 | 1.300 | 1.300 | 12,301 |
| 2025-10-13 | 1.295 | 1.310 | 1.290 | 1.290 | 1.290 | 59,575 |
| 2025-10-10 | 1.295 | 1.320 | 1.290 | 1.300 | 1.300 | 89,886 |
| 2025-10-09 | 1.320 | 1.320 | 1.295 | 1.295 | 1.295 | 85,501 |
| 2025-10-08 | 1.350 | 1.355 | 1.300 | 1.300 | 1.300 | 43,468 |
| 2025-10-07 | 1.350 | 1.350 | 1.315 | 1.320 | 1.320 | 49,267 |
| 2025-10-06 | 1.330 | 1.340 | 1.320 | 1.320 | 1.320 | 42,943 |
| 2025-10-03 | 1.332 | 1.340 | 1.315 | 1.335 | 1.335 | 41,868 |
| 2025-10-02 | 1.315 | 1.330 | 1.315 | 1.320 | 1.320 | 26,941 |
| 2025-10-01 | 1.350 | 1.350 | 1.315 | 1.315 | 1.315 | 24,556 |
| 2025-09-30 | 1.330 | 1.360 | 1.310 | 1.330 | 1.330 | 171,184 |
| 2025-09-29 | 1.385 | 1.390 | 1.325 | 1.325 | 1.325 | 227,444 |
| 2025-09-26 | 1.425 | 1.430 | 1.390 | 1.390 | 1.390 | 132,533 |
| 2025-09-25 | 1.445 | 1.445 | 1.420 | 1.420 | 1.420 | 64,127 |
| 2025-09-24 | 1.440 | 1.445 | 1.425 | 1.435 | 1.435 | 39,033 |
| 2025-09-23 | 1.445 | 1.445 | 1.420 | 1.445 | 1.445 | 69,758 |
| 2025-09-22 | 1.445 | 1.445 | 1.400 | 1.430 | 1.430 | 73,894 |
| 2025-09-19 | 1.450 | 1.460 | 1.440 | 1.450 | 1.450 | 75,967 |
| 2025-09-18 | 1.465 | 1.465 | 1.400 | 1.450 | 1.450 | 58,519 |
| 2025-09-17 | 1.470 | 1.490 | 1.430 | 1.450 | 1.450 | 164,448 |
| 2025-09-16 | 1.430 | 1.500 | 1.430 | 1.465 | 1.465 | 186,552 |
| 2025-09-15 | 1.440 | 1.445 | 1.400 | 1.400 | 1.400 | 126,041 |
| 2025-09-12 | 1.490 | 1.495 | 1.440 | 1.440 | 1.440 | 92,262 |
| 2025-09-11 | 1.490 | 1.490 | 1.457 | 1.475 | 1.475 | 63,991 |
| 2025-09-10 | 1.490 | 1.490 | 1.435 | 1.460 | 1.460 | 66,988 |
| 2025-09-09 | 1.450 | 1.495 | 1.430 | 1.485 | 1.485 | 88,728 |
| 2025-09-08 | 1.450 | 1.450 | 1.425 | 1.430 | 1.430 | 86,435 |
| 2025-09-05 | 1.470 | 1.470 | 1.430 | 1.460 | 1.460 | 86,613 |
| 2025-09-04 | 1.500 | 1.505 | 1.430 | 1.440 | 1.440 | 181,206 |
| 2025-09-03 | 1.480 | 1.530 | 1.465 | 1.480 | 1.480 | 269,097 |
| 2025-09-02 | 1.430 | 1.510 | 1.400 | 1.460 | 1.460 | 616,878 |
| 2025-09-01 | 1.425 | 1.425 | 1.395 | 1.420 | 1.420 | 196,912 |
| 2025-08-29 | 1.435 | 1.445 | 1.405 | 1.415 | 1.415 | 146,666 |
| 2025-08-28 | 1.520 | 1.520 | 1.425 | 1.435 | 1.435 | 430,673 |
| 2025-08-27 | 1.560 | 1.575 | 1.490 | 1.520 | 1.520 | 415,563 |
| 2025-08-26 | 1.577 | 1.577 | 1.530 | 1.565 | 1.565 | 242,784 |
| 2025-08-25 | 1.625 | 1.630 | 1.535 | 1.550 | 1.550 | 325,311 |
| 2025-08-22 | 1.640 | 1.645 | 1.595 | 1.620 | 1.620 | 416,669 |
| 2025-08-21 | 1.740 | 1.740 | 1.600 | 1.640 | 1.640 | 697,654 |
| 2025-08-20 | 2.000 | 2.000 | 1.690 | 1.760 | 1.760 | 497,060 |
| 2025-08-19 | 2.105 | 2.110 | 2.060 | 2.070 | 2.070 | 121,483 |
| 2025-08-18 | 2.200 | 2.240 | 2.080 | 2.080 | 2.080 | 236,810 |
| 2025-08-15 | 2.010 | 2.200 | 2.010 | 2.200 | 2.200 | 105,291 |
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.