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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,600	2,600	2,600	2,600	2,565	4,364
February 19, 2026	2,619	2,576	2,576	2,620	2,576	23,665
February 18, 2026	2,565	2,633	2,633	2,657	2,565	48,691
February 17, 2026	2,590	2,638	2,638	2,651	2,567	100,921
February 16, 2026	2,620	2,595	2,595	2,620	2,552	4,939
February 13, 2026	2,565	2,565	2,565	2,587	2,525	73,727
February 12, 2026	2,487	2,565	2,565	2,583	2,487	44,429
February 11, 2026	2,501	2,486	2,486	2,506	2,486	495
February 10, 2026	2,504	2,501	2,501	2,570	2,501	25,058
February 09, 2026	2,599	2,504	2,504	2,599	2,500	13,782
February 06, 2026	2,466	2,570	2,570	2,581	2,466	30,261
February 05, 2026	2,541	2,470	2,470	2,541	2,460	93,196
February 04, 2026	2,520	2,530	2,530	2,573	2,520	9,594
February 03, 2026	2,550	2,514	2,514	2,550	2,510	4,139
February 02, 2026	2,501	2,550	2,550	2,550	2,500	24,791
January 30, 2026	2,472	2,549	2,549	2,573	2,472	29,097
January 29, 2026	2,510	2,550	2,550	2,554	2,426	221,882
January 28, 2026	2,442	2,442	2,442	2,442	2,442	40
January 27, 2026	2,510	2,510	2,510	2,510	2,436	12,918
January 26, 2026	2,415	2,450	2,450	2,519	2,415	24,496
January 23, 2026	2,422	2,500	2,500	2,500	2,422	23
January 22, 2026	2,499	2,500	2,500	2,500	2,411	3,284
January 21, 2026	2,519	2,499	2,499	2,519	2,400	2.01M
January 20, 2026	2,460	2,444	2,374	2,520	2,433	47,411
January 19, 2026	2,425	2,460	2,389.54	2,530	2,400	49,246
January 16, 2026	2,426	2,465	2,465	2,550	2,416	31,252
January 15, 2026	2,401	2,530	2,532	2,600	2,401	82,574
January 14, 2026	2,406	2,460	2,460	2,460	2,400	38,064
January 13, 2026	2,373	2,408	2,408	2,459	2,373	16,059
January 12, 2026	2,373	2,381	2,381	2,436	2,373	5,387
January 09, 2026	2,372	2,405	2,404	2,435	2,372	6,624
January 08, 2026	2,330	2,406	2,406	2,414	2,311	50,076
January 07, 2026	2,306	2,372	2,372	2,372	2,306	27,508
January 06, 2026	2,301	2,303	2,303	2,372	2,301	11,937
January 05, 2026	2,315	2,280	2,280	2,338	2,280	6,593
January 02, 2026	2,314	2,315	2,315	2,315	2,275	23,497
December 31, 2025	2,314	2,314	2,314	2,314	2,314	0
December 30, 2025	2,315	2,275	2,275	2,315	2,275	167
December 29, 2025	2,315	2,267	2,269	2,315	2,266	319
December 24, 2025	2,300	2,266	2,266	2,300	2,265	280
December 23, 2025	2,280	2,261	2,261	2,300	2,261	224,831
December 22, 2025	2,315	2,314	2,314	2,315	2,314	147
December 19, 2025	2,300	2,274	2,274	2,326	2,270	73,410
December 18, 2025	2,372	2,271	2,271	2,372	2,260	146,795
December 17, 2025	2,308	2,264	2,264	2,372	2,260	8,984
December 15, 2025	2,393	2,290	2,290	2,394	2,270	17,205
December 12, 2025	2,324	2,315	2,294	2,325	2,270	78,198
December 11, 2025	2,270	2,283	2,283	2,325	2,264	53,475
December 10, 2025	2,264	2,270	2,272	2,324	2,264	120,166
December 09, 2025	2,264	2,273	2,273	2,324	2,264	42,503
December 08, 2025	2,264	2,338	2,338	2,338	2,264	6,726
December 05, 2025	2,265	2,310	2,310	2,374	2,265	4,607
December 04, 2025	2,393	2,352	2,352	2,393	2,290	503,647
December 03, 2025	2,300	2,299	2,299	2,389	2,280	16,228
December 02, 2025	2,289	2,315	2,315	2,445	2,279	256,002
December 01, 2025	2,289	2,289	2,289	2,289	2,220	51,891
November 28, 2025	2,211	2,218	2,218	2,250	2,210	1.13M
November 27, 2025	2,249	2,245	2,245	2,288	2,220	353,707
November 26, 2025	2,220	2,230	2,277	2,299	2,180	539,325
November 25, 2025	2,223	2,220	2,220	2,264	2,220	5,718

RFG Holdings Limited (RFG.JO) JNB