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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 24, 2025	2,300	2,251	2,251	2,300	2,250	33,889
November 21, 2025	2,250	2,300	2,299	2,307	2,250	223,883
November 20, 2025	2,260	2,271	2,271	2,273	2,260	1.65M
November 19, 2025	2,270	2,287	2,287	2,287	2,260	25,873
November 18, 2025	2,397	2,322	2,322	2,397	2,280	12,749
November 17, 2025	2,310	2,327	2,327	2,413	2,310	109,591
November 14, 2025	2,415	2,329	2,329	2,415	2,320	68,645
November 13, 2025	2,394	2,372	2,372	2,415	2,315	30,027
November 12, 2025	2,349	2,371	2,371	2,393	2,250	180,873
November 11, 2025	2,200	2,278	2,278	2,350	2,172	410,650
November 10, 2025	2,170	2,172	2,172	2,184	2,170	25,851
November 07, 2025	2,180	2,168	2,168	2,180	2,156	215,003
November 06, 2025	2,170	2,158	2,158	2,170	2,156	93,166
November 05, 2025	2,176	2,169	2,169	2,176	2,166	54,755
November 04, 2025	2,170	2,162	2,162	2,170	2,162	7,684
November 03, 2025	2,157	2,171	2,171	2,184	2,156	36,705
October 31, 2025	2,165	2,160	2,160	2,170	2,155	386,424
October 30, 2025	2,131	2,167	2,167	2,170	2,131	13,060
October 29, 2025	2,165	2,150	2,150	2,165	2,133	1.13M
October 28, 2025	2,126	2,150	2,150	2,150	2,126	351,198
October 27, 2025	2,170	2,130	2,130	2,170	2,130	26,097
October 24, 2025	2,179	2,170	2,170	2,184	2,160	39,814
October 23, 2025	2,080	2,170	2,170	2,180	2,080	1.57M
October 22, 2025	2,050	2,055	2,055	2,075	1,980	5.26M
October 21, 2025	2,050	2,049	2,049	2,065	2,014	1.71M
October 20, 2025	2,035	2,045	2,045	2,095	2,013	2.16M
October 17, 2025	1,990	2,035	2,038	2,040	1,925	2.55M
October 16, 2025	2,100	2,000	2,000	2,239	2,000	26.66M
October 15, 2025	1,594	1,603	1,603	1,649	1,594	31,883
October 14, 2025	1,664	1,616	1,616	1,664	1,594	72,017
October 13, 2025	1,575	1,599	1,599	1,664	1,575	48,295
October 10, 2025	1,575	1,582	1,582	1,604	1,575	670,203
October 09, 2025	1,585	1,579	1,579	1,585	1,576	50,227
October 08, 2025	1,596	1,585	1,585	1,596	1,585	4,810
October 07, 2025	1,650	1,591	1,591	1,650	1,591	13,056
October 06, 2025	1,650	1,650	1,650	1,650	1,650	5,073
October 03, 2025	1,631	1,649	1,649	1,650	1,631	59,325
October 02, 2025	1,631	1,630	1,630	1,632	1,630	8,310
October 01, 2025	1,638	1,709	1,709	1,711	1,638	9,970
September 30, 2025	1,675	1,695	1,695	1,695	1,630	3,937
September 29, 2025	1,698	1,650	1,650	1,725	1,650	45,403
September 26, 2025	1,693	1,660	1,659	1,712	1,652	52,013
September 25, 2025	1,689	1,680	1,680	1,693	1,680	7,208
September 23, 2025	1,616	1,694	1,694	1,694	1,616	38,566
September 22, 2025	1,695	1,616	1,616	1,695	1,616	3,043
September 19, 2025	1,576	1,695	1,695	1,695	1,576	387,777
September 18, 2025	1,576	1,640	1,640	1,650	1,576	47,453
September 17, 2025	1,616	1,617	1,617	1,617	1,596	19,365
September 16, 2025	1,450	1,575	1,576	1,610	1,417	158,240
September 15, 2025	1,525	1,472	1,472	1,525	1,365	1.11M
September 12, 2025	1,541	1,524	1,524	1,546	1,515	19,795
September 11, 2025	1,557	1,541	1,541	1,592	1,541	2,397

RFG Holdings Limited (RFG.JO) JNB