Retail Food Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 1.850 | 1.850 | 1.790 | 1.815 | 1.815 | 127,558 |
| 2025-05-20 | 1.870 | 1.900 | 1.835 | 1.845 | 1.845 | 166,809 |
| 2025-05-19 | 1.900 | 1.905 | 1.850 | 1.850 | 1.850 | 57,829 |
| 2025-05-16 | 1.890 | 1.900 | 1.860 | 1.900 | 1.900 | 11,107 |
| 2025-05-15 | 1.895 | 1.905 | 1.850 | 1.860 | 1.860 | 95,684 |
| 2025-05-14 | 1.850 | 1.895 | 1.820 | 1.895 | 1.895 | 105,306 |
| 2025-05-13 | 1.880 | 1.930 | 1.835 | 1.850 | 1.850 | 67,190 |
| 2025-05-12 | 1.850 | 1.935 | 1.845 | 1.895 | 1.895 | 273,090 |
| 2025-05-09 | 1.840 | 1.990 | 1.830 | 1.890 | 1.890 | 171,663 |
| 2025-05-08 | 1.800 | 1.910 | 1.800 | 1.830 | 1.830 | 156,128 |
| 2025-05-07 | 1.770 | 1.850 | 1.760 | 1.850 | 1.850 | 55,648 |
| 2025-05-06 | 1.780 | 1.825 | 1.770 | 1.820 | 1.820 | 46,774 |
| 2025-05-05 | 1.790 | 1.810 | 1.775 | 1.810 | 1.810 | 41,952 |
| 2025-05-02 | 1.780 | 1.810 | 1.775 | 1.775 | 1.775 | 58,465 |
| 2025-05-01 | 1.760 | 1.810 | 1.760 | 1.780 | 1.780 | 88,841 |
| 2025-04-30 | 1.770 | 1.780 | 1.745 | 1.760 | 1.760 | 25,538 |
| 2025-04-29 | 1.800 | 1.800 | 1.755 | 1.770 | 1.770 | 56,164 |
| 2025-04-28 | 1.750 | 1.810 | 1.750 | 1.765 | 1.765 | 28,297 |
| 2025-04-24 | 1.745 | 1.790 | 1.745 | 1.745 | 1.745 | 27,517 |
| 2025-04-23 | 1.815 | 1.820 | 1.745 | 1.780 | 1.780 | 35,304 |
| 2025-04-22 | 1.845 | 1.845 | 1.780 | 1.790 | 1.790 | 10,949 |
| 2025-04-17 | 1.875 | 1.875 | 1.835 | 1.845 | 1.845 | 20,762 |
| 2025-04-16 | 1.950 | 2.030 | 1.880 | 1.880 | 1.880 | 25,941 |
| 2025-04-15 | 1.980 | 1.980 | 1.940 | 1.940 | 1.940 | 22,471 |
| 2025-04-14 | 1.950 | 1.980 | 1.880 | 1.980 | 1.980 | 34,758 |
| 2025-04-11 | 1.905 | 1.970 | 1.875 | 1.930 | 1.930 | 38,398 |
| 2025-04-10 | 1.850 | 1.980 | 1.850 | 1.980 | 1.980 | 44,108 |
| 2025-04-09 | 1.755 | 1.920 | 1.755 | 1.790 | 1.790 | 109,994 |
| 2025-04-08 | 1.750 | 1.880 | 1.725 | 1.745 | 1.745 | 65,380 |
| 2025-04-07 | 1.850 | 1.850 | 1.670 | 1.750 | 1.750 | 79,281 |
| 2025-04-04 | 1.880 | 1.900 | 1.860 | 1.865 | 1.865 | 105,169 |
| 2025-04-03 | 1.955 | 1.955 | 1.890 | 1.890 | 1.890 | 118,380 |
| 2025-04-02 | 1.950 | 1.985 | 1.930 | 1.960 | 1.960 | 1,189,402 |
| 2025-04-01 | 1.940 | 2.020 | 1.935 | 1.995 | 1.995 | 74,444 |
| 2025-03-31 | 1.960 | 2.030 | 1.915 | 2.030 | 2.030 | 165,425 |
| 2025-03-28 | 2.020 | 2.020 | 1.950 | 1.950 | 1.950 | 222,887 |
| 2025-03-27 | 1.960 | 2.030 | 1.960 | 2.030 | 2.030 | 10,863 |
| 2025-03-26 | 1.975 | 2.040 | 1.955 | 1.955 | 1.955 | 31,419 |
| 2025-03-25 | 2.000 | 2.010 | 1.955 | 1.975 | 1.975 | 41,858 |
| 2025-03-24 | 1.880 | 2.000 | 1.880 | 2.000 | 2.000 | 115,981 |
| 2025-03-21 | 1.880 | 1.955 | 1.880 | 1.905 | 1.905 | 97,533 |
| 2025-03-20 | 1.860 | 1.930 | 1.845 | 1.930 | 1.930 | 61,930 |
| 2025-03-19 | 1.875 | 1.930 | 1.860 | 1.865 | 1.865 | 135,732 |
| 2025-03-18 | 1.980 | 1.980 | 1.870 | 1.875 | 1.875 | 89,731 |
| 2025-03-17 | 2.000 | 2.000 | 1.930 | 1.980 | 1.980 | 21,909 |
| 2025-03-14 | 1.900 | 2.000 | 1.900 | 1.990 | 1.990 | 64,786 |
| 2025-03-13 | 1.880 | 1.930 | 1.880 | 1.920 | 1.920 | 32,970 |
| 2025-03-12 | 1.860 | 1.980 | 1.860 | 1.980 | 1.980 | 3,544 |
| 2025-03-11 | 1.850 | 1.895 | 1.850 | 1.885 | 1.885 | 114,393 |
| 2025-03-10 | 1.915 | 1.945 | 1.880 | 1.915 | 1.915 | 26,993 |
| 2025-03-07 | 1.905 | 1.940 | 1.905 | 1.910 | 1.910 | 17,676 |
| 2025-03-06 | 1.920 | 1.990 | 1.910 | 1.990 | 1.990 | 110,133 |
| 2025-03-05 | 1.990 | 2.000 | 1.920 | 1.920 | 1.920 | 22,130 |
| 2025-03-04 | 2.050 | 2.050 | 1.930 | 2.050 | 2.050 | 36,070 |
| 2025-03-03 | 2.060 | 2.060 | 1.930 | 2.050 | 2.050 | 73,694 |
| 2025-02-28 | 2.220 | 2.220 | 2.030 | 2.060 | 2.060 | 97,523 |
| 2025-02-27 | 2.230 | 2.250 | 2.180 | 2.230 | 2.230 | 37,392 |
| 2025-02-26 | 2.310 | 2.310 | 2.230 | 2.230 | 2.230 | 55,602 |
| 2025-02-25 | 2.360 | 2.360 | 2.240 | 2.310 | 2.310 | 60,673 |
| 2025-02-24 | 2.280 | 2.380 | 2.210 | 2.380 | 2.380 | 181,680 |
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.