Retail Food Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	2.150	2.350	2.100	2.280	2.280	205,005
2025-02-20	2.050	2.210	2.040	2.100	2.100	204,888
2025-02-19	1.950	2.200	1.950	2.000	2.000	646,685
2025-02-18	1.850	1.865	1.830	1.840	1.840	236,745
2025-02-17	1.830	1.875	1.810	1.850	1.850	160,073
2025-02-14	1.910	1.910	1.830	1.840	1.840	194,462
2025-02-13	1.940	1.940	1.887	1.910	1.910	140,124
2025-02-12	1.990	1.995	1.930	1.930	1.930	108,034
2025-02-11	2.030	2.050	1.980	2.020	2.020	107,283
2025-02-10	2.020	2.040	2.020	2.020	2.020	16,645
2025-02-07	2.060	2.070	2.020	2.040	2.040	77,364
2025-02-06	2.040	2.060	2.005	2.060	2.060	60,251
2025-02-05	2.070	2.100	2.030	2.030	2.030	69,478
2025-02-04	2.100	2.120	2.040	2.070	2.070	41,004
2025-02-03	2.180	2.180	2.110	2.120	2.120	54,267
2025-01-31	2.130	2.160	2.130	2.160	2.160	84,899
2025-01-30	2.120	2.170	2.120	2.130	2.130	34,334
2025-01-29	2.100	2.140	2.100	2.140	2.140	52,580
2025-01-28	2.170	2.170	2.075	2.100	2.100	72,762
2025-01-24	2.220	2.220	2.140	2.170	2.170	45,300
2025-01-23	2.130	2.165	2.130	2.150	2.150	52,061
2025-01-22	2.150	2.170	2.150	2.150	2.150	41,299
2025-01-21	2.130	2.200	2.120	2.150	2.150	79,019
2025-01-20	2.150	2.200	2.100	2.100	2.100	78,609
2025-01-17	2.200	2.220	2.150	2.150	2.150	41,529
2025-01-16	2.200	2.230	2.190	2.190	2.190	55,923
2025-01-15	2.190	2.280	2.180	2.190	2.190	33,900
2025-01-14	2.220	2.240	2.185	2.190	2.190	55,997
2025-01-13	2.320	2.340	2.220	2.270	2.270	72,010
2025-01-10	2.450	2.450	2.260	2.280	2.280	104,708
2025-01-09	2.410	2.450	2.400	2.450	2.450	32,263
2025-01-08	2.520	2.520	2.400	2.400	2.400	82,785
2025-01-07	2.550	2.580	2.400	2.520	2.520	36,794
2025-01-06	2.500	2.540	2.500	2.510	2.510	17,449
2025-01-03	2.580	2.580	2.520	2.520	2.520	67,901
2025-01-02	2.580	2.630	2.560	2.580	2.580	51,573
2024-12-31	2.580	2.580	2.550	2.550	2.550	20,417
2024-12-30	2.580	2.580	2.570	2.580	2.580	5,772
2024-12-27	2.550	2.600	2.550	2.580	2.580	58,757
2024-12-24	2.560	2.600	2.500	2.550	2.550	16,737
2024-12-23	2.510	2.570	2.400	2.490	2.490	132,524
2024-12-20	2.570	2.600	2.510	2.510	2.510	31,649
2024-12-19	2.660	2.690	2.550	2.550	2.550	25,069
2024-12-18	2.700	2.700	2.650	2.660	2.660	71,783
2024-12-17	2.690	2.820	2.680	2.680	2.680	30,760
2024-12-16	2.690	2.820	2.690	2.820	2.820	30,692
2024-12-13	2.800	2.800	2.680	2.690	2.690	50,674
2024-12-12	2.600	2.860	2.600	2.830	2.830	24,071
2024-12-11	2.880	2.880	2.550	2.600	2.600	56,325
2024-12-10	2.800	2.880	2.760	2.880	2.880	51,134
2024-12-09	0.072	0.073	0.070	0.070	2.800	54,541
2024-12-06	0.072	0.074	0.071	0.071	2.840	70,308
2024-12-05	0.072	0.073	0.071	0.073	2.920	80,649
2024-12-04	0.072	0.073	0.072	0.073	2.920	36,219
2024-12-03	0.073	0.073	0.070	0.073	2.900	77,081
2024-12-02	0.073	0.073	0.071	0.072	2.880	256,479
2024-11-29	0.074	0.074	0.071	0.072	2.880	73,145
2024-11-28	0.073	0.075	0.072	0.073	2.920	29,325
2024-11-27	0.073	0.074	0.072	0.073	2.920	24,951
2024-11-26	0.072	0.073	0.072	0.073	2.920	9,948

← NewerPage 8 of 22 · 1,267 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.