RFG Holdings Limited - RFG.JO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	1,550	1,526	1,526	1,560	1,526	313,916
August 15, 2025	1,560	1,554	1,554	1,560	1,524	10,433
August 14, 2025	1,550	1,543	1,543	1,551	1,510	431,392
August 13, 2025	1,545	1,560	1,560	1,560	1,540	95,095
August 12, 2025	1,545	1,580	1,580	1,581	1,545	141,566
August 11, 2025	1,551	1,544	1,544	1,551	1,540	135,430
August 08, 2025	1,551	1,559	1,559	1,583	1,550	26,112
August 07, 2025	1,556	1,556	1,556	1,558	1,550	62,908
August 06, 2025	1,592	1,556	1,556	1,592	1,556	15,154
August 05, 2025	1,598	1,618	1,618	1,623	1,595	128,661
August 04, 2025	1,599	1,619	1,619	1,625	1,599	25,141
August 01, 2025	1,605	1,595	1,597	1,640	1,595	15,009
July 31, 2025	1,603	1,602	1,602	1,626	1,602	11,946
July 30, 2025	1,651	1,623	1,623	1,651	1,615	30,985
July 29, 2025	1,695	1,661	1,661	1,700	1,650	41,577
July 28, 2025	1,602	1,709	1,709	1,709	1,602	37,504
July 25, 2025	1,572	1,650	1,650	1,650	1,569	86,186
July 24, 2025	1,567	1,574	1,574	1,576	1,567	2,853
July 23, 2025	1,578	1,568	1,568	1,586	1,561	20,925
July 22, 2025	1,520	1,552	1,552	1,573	1,490	181,706
July 21, 2025	1,520	1,527	1,527	1,535	1,520	454,051
July 18, 2025	1,536	1,523	1,523	1,539	1,518	246,343
July 17, 2025	1,572	1,526	1,526	1,572	1,526	1,365
July 16, 2025	1,580	1,515	1,515	1,581	1,515	30,662
July 15, 2025	1,601	1,572	1,572	1,650	1,572	29,196
July 14, 2025	1,633	1,609	1,609	1,680	1,600	157,488
July 11, 2025	1,650	1,650	1,650	1,674	1,650	143,670
July 10, 2025	1,654	1,650	1,650	1,678	1,650	59,834
July 09, 2025	1,655	1,652	1,652	1,690	1,650	234,944
July 08, 2025	1,698	1,665	1,665	1,698	1,665	3,094
July 07, 2025	1,651	1,653	1,653	1,699	1,631	218,451
July 04, 2025	1,651	1,699	1,696	1,725	1,651	1,584
July 03, 2025	1,726	1,687	1,687	1,726	1,653	9,505
July 02, 2025	1,712	1,653	1,653	1,726	1,650	154,916
July 01, 2025	1,680	1,681	1,651.4	1,726	1,680	171,291
June 30, 2025	1,664	1,698	1,668.1	1,727	1,610	98,994
June 27, 2025	1,658	1,640	1,611.12	1,664	1,637	24,303
June 26, 2025	1,617	1,592	1,563.97	1,619	1,577	255,385
June 25, 2025	1,622	1,619	1,590.49	1,622	1,585	131,884
June 24, 2025	1,674	1,603	1,574.77	1,697	1,600	656,698
June 23, 2025	1,746	1,652	1,622.91	1,746	1,630	174,616
June 20, 2025	1,771	1,707	1,676.94	1,771	1,693	3,366
June 19, 2025	1,730	1,701	1,671.05	1,761	1,690	683,619
June 18, 2025	1,794	1,770	1,738.83	1,794	1,770	11,631
June 17, 2025	1,752	1,776	1,744.73	1,786	1,751	46,783
June 13, 2025	1,799	1,776	1,744.73	1,808	1,740	378,829
June 12, 2025	1,771	1,799	1,767.32	1,801	1,769	21,575
June 11, 2025	1,819	1,799	1,767.32	1,819	1,780	450,700
June 10, 2025	1,819	1,801	1,769.29	1,819	1,771	664,405
June 09, 2025	1,751	1,803	1,803	1,803	1,751	5,648
June 06, 2025	1,770	1,769	1,769	1,784	1,751	148,664
June 05, 2025	1,770	1,786	1,786	1,797	1,750	87,573
June 04, 2025	1,780	1,781	1,781	1,800	1,780	125,252
June 03, 2025	1,796	1,792	1,792	1,812	1,780	198,280
June 02, 2025	1,824	1,801	1,801	1,825	1,765	1.93M
May 30, 2025	1,800	1,825	1,825	1,825	1,800	11,127
May 29, 2025	1,825	1,825	1,824	1,826	1,786	28,824
May 28, 2025	1,842	1,800	1,800	1,842	1,800	977
May 27, 2025	1,824	1,803	1,803	1,849	1,800	71,900
May 26, 2025	1,824	1,800	1,800	1,824	1,800	8,756

RFG Holdings Limited (RFG.JO) JNB