Johannesburg - Delayed Quote
ZAc
Redefine Properties Limited (RDF.JO)
642.00
+11.00
(+1.74%)
At close: November 2 at 5:00:35 PM GMT+2
Currency in ZAc
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
637.00
634.00
629.00
631.00
631.00
13,346,378
Oct 29, 2026
633.00
634.00
624.00
633.00
633.00
2,992,915
Oct 28, 2026
634.00
636.00
627.00
633.00
633.00
7,349,136
Oct 27, 2026
632.00
635.00
627.00
629.00
629.00
16,113,818
Oct 26, 2026
618.00
635.00
622.00
632.00
632.00
5,191,265
Oct 23, 2026
635.00
630.00
622.00
625.00
625.00
9,131,974
Oct 22, 2026
612.00
629.00
611.00
624.00
624.00
12,567,836
Oct 21, 2026
624.00
635.00
622.00
629.00
629.00
6,932,701
Oct 20, 2026
617.00
623.00
611.00
623.00
623.00
7,129,507
Oct 19, 2026
618.00
616.00
609.00
616.00
616.00
17,272,903
Oct 16, 2026
620.00
620.00
610.00
612.00
612.00
9,237,789
Oct 15, 2026
605.00
620.00
611.00
618.00
618.00
7,316,950
Oct 14, 2026
605.00
620.00
608.00
612.00
612.00
12,612,355
Oct 13, 2026
606.00
615.00
606.00
615.00
615.00
5,860,775
Oct 12, 2026
608.00
614.00
605.00
607.00
607.00
4,674,347
Oct 9, 2026
604.00
610.00
603.00
610.00
610.00
4,612,320
Oct 8, 2026
605.00
605.00
599.00
599.00
599.00
11,519,412
Oct 7, 2026
600.00
607.00
589.00
606.00
606.00
15,987,763
Oct 6, 2026
590.00
607.00
594.00
603.00
603.00
7,954,775
Oct 5, 2026
616.00
602.00
590.00
599.00
599.00
8,419,029
Oct 2, 2026
599.00
599.00
589.00
597.00
597.00
6,173,996
Oct 1, 2026
602.00
602.00
592.00
594.00
594.00
13,261,544
Sep 30, 2026
610.00
620.00
605.00
607.00
607.00
16,764,946
Sep 29, 2026
612.00
618.00
609.00
612.00
612.00
15,262,589
Sep 28, 2026
613.00
619.00
606.00
611.00
611.00
23,640,508
Sep 25, 2026
601.00
613.00
601.00
606.00
606.00
20,860,973
Sep 23, 2026
600.00
611.00
602.00
605.00
605.00
25,321,145
Sep 22, 2026
597.00
611.00
597.00
610.00
610.00
10,868,069
Sep 21, 2026
600.00
605.00
592.00
605.00
605.00
12,240,096
Sep 18, 2026
605.00
607.00
589.00
589.00
589.00
69,284,100
Sep 17, 2026
599.00
603.00
592.00
601.00
601.00
9,951,846
Sep 16, 2026
613.00
600.00
595.00
597.00
597.00
3,685,838
Sep 15, 2026
589.00
598.00
582.00
598.00
598.00
16,521,743
Sep 14, 2026
590.00
595.00
587.00
589.00
589.00
14,652,276
Sep 11, 2026
602.00
602.00
591.00
591.00
591.00
5,518,844
Sep 10, 2026
595.00
601.00
588.00
599.00
599.00
18,721,910
Sep 9, 2026
600.00
601.00
589.00
598.00
598.00
16,060,001
Sep 8, 2026
601.00
605.00
600.00
602.00
602.00
11,528,586
Sep 7, 2026
614.00
617.00
604.00
604.00
604.00
4,186,296
Sep 4, 2026
612.00
618.00
608.00
614.00
614.00
17,352,031
Sep 3, 2026
610.00
617.00
604.00
613.00
613.00
10,120,637
Sep 2, 2026
600.00
608.00
601.00
606.00
606.00
23,029,302
Sep 1, 2026
611.00
615.00
602.00
608.00
608.00
6,273,046
Aug 31, 2026
614.00
617.00
612.00
613.00
613.00
9,034,912
Aug 28, 2026
608.00
620.00
608.00
617.00
617.00
14,459,531
Aug 27, 2026
610.00
614.00
603.00
612.00
612.00
13,381,094
Aug 26, 2026
617.00
618.00
605.00
605.00
605.00
9,103,436
Aug 25, 2026
608.00
615.00
608.00
615.00
615.00
10,326,115
Aug 24, 2026
613.00
620.00
610.00
610.00
610.00
18,426,749
Aug 21, 2026
620.00
626.00
612.00
613.00
613.00
11,021,709
Aug 20, 2026
624.00
625.00
615.00
620.00
620.00
10,328,280
Aug 19, 2026
626.00
630.00
621.00
623.00
623.00
8,056,532
Aug 18, 2026
645.00
640.00
626.00
626.00
626.00
8,243,463
Aug 17, 2026
639.00
639.00
629.00
638.00
638.00
7,961,030
Aug 14, 2026
648.00
648.00
633.00
637.00
637.00
5,260,451
Aug 13, 2026
650.00
647.00
638.00
648.00
648.00
5,754,092
Aug 12, 2026
640.00
646.00
638.00
643.00
643.00
7,380,584
Aug 11, 2026
636.00
651.00
639.00
640.00
640.00
7,059,557
Aug 7, 2026
651.00
651.00
641.00
651.00
651.00
2,672,052
Aug 6, 2026
645.00
652.00
642.00
648.00
648.00
6,114,954
Aug 5, 2026
642.00
651.00
640.00
642.00
642.00
3,993,352
Aug 4, 2026
654.00
655.00
643.00
645.00
645.00
4,630,408
Aug 3, 2026
642.00
656.00
647.00
650.00
650.00
5,338,895
Jul 31, 2026
644.00
654.00
640.00
653.00
653.00
17,429,202
Jul 30, 2026
635.00
645.00
632.00
640.00
640.00
10,174,609
Jul 29, 2026
631.00
645.00
635.00
638.00
638.00
5,099,085
Jul 28, 2026
628.00
642.00
627.00
641.00
641.00
8,470,659
Jul 27, 2026
622.00
633.00
621.00
628.00
628.00
12,546,239
Jul 24, 2026
615.00
622.00
615.00
617.00
617.00
7,311,622
Jul 23, 2026
639.00
628.00
613.00
617.00
617.00
9,170,409
Jul 22, 2026
635.00
639.00
623.00
623.00
623.00
9,347,392
Jul 21, 2026
636.00
644.00
636.00
638.00
638.00
6,792,592
Jul 20, 2026
639.00
648.00
637.00
637.00
637.00
3,493,158
Jul 17, 2026
642.00
648.00
640.00
647.00
647.00
3,396,162
Jul 16, 2026
644.00
646.00
639.00
646.00
646.00
4,647,711
Jul 15, 2026
646.00
647.00
637.00
644.00
644.00
5,581,574
Jul 14, 2026
657.00
648.00
635.00
645.00
645.00
10,231,222
Jul 13, 2026
629.00
647.00
635.00
644.00
644.00
4,948,573
Jul 10, 2026
639.00
645.00
631.00
641.00
641.00
7,444,811
Jul 9, 2026
640.00
634.00
626.00
629.00
629.00
15,222,645
Jul 8, 2026
645.00
645.00
625.00
625.00
625.00
8,791,166
Jul 7, 2026
656.00
656.00
644.00
646.00
646.00
5,782,520
Jul 6, 2026
635.00
652.00
642.00
652.00
652.00
14,174,226
Jul 3, 2026
636.00
642.00
631.00
642.00
642.00
6,096,367
Jul 2, 2026
624.00
637.00
627.00
636.00
636.00
8,527,929
Jul 1, 2026
634.00
638.00
623.00
630.00
630.00
7,918,074
Jun 30, 2026
639.00
646.00
634.00
640.00
640.00
10,874,044
Jun 29, 2026
650.00
653.00
640.00
640.00
640.00
6,792,291
Jun 26, 2026
640.00
650.00
631.00
648.00
648.00
8,203,711
Jun 25, 2026
626.00
648.00
628.00
636.00
636.00
6,855,712
Jun 24, 2026
650.00
646.00
636.00
637.00
637.00
8,111,561
Jun 23, 2026
638.00
655.00
637.00
637.00
637.00
19,049,473
Jun 22, 2026
658.00
654.00
638.00
649.00
649.00
14,928,803
Jun 19, 2026
641.00
658.00
637.00
643.00
643.00
59,070,477
Jun 18, 2026
614.00
649.00
626.00
642.00
642.00
26,263,896
Jun 17, 2026
605.00
635.00
619.00
634.00
634.00
10,850,747
Jun 15, 2026
600.00
628.00
601.00
625.00
625.00
15,143,873
Jun 12, 2026
589.00
603.00
585.00
598.00
598.00
11,344,324
Jun 11, 2026
575.00
599.00
584.00
585.00
585.00
6,594,499
Jun 10, 2026
575.00
594.00
587.00
588.00
588.00
7,393,424
Jun 9, 2026
591.00
597.00
590.00
592.00
592.00
6,838,183
Jun 8, 2026
577.00
593.00
575.00
587.00
587.00
4,429,149
Jun 5, 2026
600.00
600.00
577.00
585.00
585.00
7,347,899
Jun 4, 2026
584.00
591.00
579.00
589.00
589.00
5,048,189
Jun 3, 2026
584.00
588.00
577.00
588.00
588.00
10,770,815
Jun 2, 2026
590.00
599.00
578.00
584.00
584.00
13,011,364
Jun 1, 2026
610.00
604.00
593.00
593.00
593.00
7,982,325
May 29, 2026
614.00
616.00
600.00
600.00
600.00
7,540,828
May 28, 2026
610.00
613.00
606.00
612.00
612.00
5,308,657
May 27, 2026
21.8329
Dividend
Dividends on any given ex-date include regular and any special dividends
May 27, 2026
614.00
629.00
611.00
611.00
611.00
7,957,628
May 26, 2026
631.00
643.00
624.00
638.00
637.78
8,260,663
May 25, 2026
630.00
641.00
630.00
633.00
632.78
5,444,925
May 22, 2026
630.00
636.00
627.00
627.00
626.79
118,032,106
May 21, 2026
627.00
630.00
621.00
630.00
629.78
12,210,568
May 20, 2026
621.00
628.00
619.00
625.00
624.79
8,338,349
May 19, 2026
630.00
635.00
619.00
623.00
622.79
9,957,503
May 18, 2026
625.00
632.00
615.00
632.00
631.78
9,111,145
May 15, 2026
625.00
626.00
615.00
622.00
621.79
11,617,265
May 14, 2026
616.00
628.00
614.00
628.00
627.79
5,143,950
May 13, 2026
640.00
641.00
610.00
614.00
613.79
11,421,870
May 12, 2026
640.00
636.00
611.00
636.00
635.78
20,618,637
May 11, 2026
645.00
630.00
615.00
628.00
627.79
13,610,534
May 8, 2026
618.00
629.00
616.00
619.00
618.79
9,323,717
May 7, 2026
630.00
632.00
625.00
629.00
628.78
5,196,098
May 6, 2026
614.00
639.00
622.00
628.00
627.79
13,479,327
May 5, 2026
615.00
628.00
613.00
619.00
618.79
4,826,470
May 4, 2026
635.00
639.00
617.00
624.00
623.79
6,665,223
Apr 30, 2026
623.00
633.00
622.00
633.00
632.78
19,034,393
Apr 29, 2026
635.00
627.00
619.00
625.00
624.79
16,352,119
Apr 28, 2026
630.00
633.00
618.00
621.00
620.79
19,709,644
Apr 24, 2026
637.00
651.00
630.00
630.00
629.78
22,239,545
Apr 23, 2026
645.00
645.00
636.00
639.00
638.78
2,534,757
Apr 22, 2026
645.00
647.00
637.00
646.00
645.78
13,869,444
Apr 21, 2026
642.00
650.00
640.00
640.00
639.78
19,989,848
Apr 20, 2026
655.00
657.00
644.00
647.00
646.78
11,548,067
Apr 17, 2026
639.00
657.00
637.00
653.00
652.78
12,803,260
Apr 16, 2026
650.00
643.00
634.00
641.00
640.78
3,226,381
Apr 15, 2026
635.00
642.00
632.00
640.00
639.78
10,840,766
Apr 14, 2026
637.00
647.00
632.00
639.00
638.78
9,667,704
Apr 13, 2026
640.00
640.00
631.00
636.00
635.78
8,118,261
Apr 10, 2026
626.00
646.00
626.00
646.00
645.78
8,442,669
Apr 9, 2026
644.00
644.00
626.00
627.00
626.79
9,922,872
Apr 8, 2026
621.00
655.00
625.00
644.00
643.78
29,195,284
Apr 7, 2026
597.00
605.00
587.00
601.00
600.79
12,419,815
Apr 2, 2026
603.00
600.00
585.00
600.00
599.79
7,130,790
Apr 1, 2026
600.00
608.00
596.00
600.00
599.79
9,340,323
Mar 31, 2026
589.00
608.00
586.00
595.00
594.80
14,444,425
Mar 30, 2026
600.00
596.00
577.00
588.00
587.80
31,799,321
Mar 27, 2026
600.00
602.00
580.00
592.00
591.80
18,755,807
Mar 26, 2026
604.00
608.00
594.00
602.00
601.79
11,319,954
Mar 25, 2026
613.00
610.00
600.00
610.00
609.79
20,063,554
Mar 24, 2026
612.00
603.00
585.00
603.00
602.79
11,752,516
Mar 23, 2026
585.00
609.00
582.00
601.00
600.79
16,907,460
Mar 20, 2026
609.00
616.00
601.00
604.00
603.79
42,998,308
Mar 19, 2026
617.00
608.00
587.00
602.00
601.79
10,898,124
Mar 18, 2026
611.00
629.00
607.00
607.00
606.79
15,205,636
Mar 17, 2026
605.00
612.00
603.00
610.00
609.79
9,211,750
Mar 16, 2026
599.00
610.00
595.00
610.00
609.79
9,721,618
Mar 13, 2026
605.00
605.00
593.00
601.00
600.79
28,600,638
Mar 12, 2026
630.00
618.00
601.00
605.00
604.79
13,257,750
Mar 11, 2026
626.00
630.00
607.00
616.00
615.79
35,229,799
Mar 10, 2026
607.00
637.00
613.00
626.00
625.79
37,806,558
Mar 9, 2026
633.00
633.00
607.00
611.00
610.79
47,200,441
Mar 6, 2026
660.00
660.00
634.00
636.00
635.78
29,860,349
Mar 5, 2026
668.00
668.00
657.00
657.00
656.78
26,224,219
Mar 4, 2026
665.00
672.00
659.00
659.00
658.77
24,961,922
Mar 3, 2026
670.00
685.00
663.00
667.00
666.77
20,348,114
Mar 2, 2026
675.00
692.00
680.00
684.00
683.77
26,912,715
Feb 27, 2026
680.00
695.00
673.00
693.00
692.76
35,199,041
Feb 26, 2026
688.00
696.00
679.00
679.00
678.77
13,763,186
Feb 25, 2026
693.00
695.00
684.00
688.00
687.76
9,657,211
Feb 24, 2026
690.00
695.00
683.00
692.00
691.76
6,417,050
Feb 23, 2026
680.00
691.00
683.00
691.00
690.76
5,714,389
Feb 20, 2026
689.00
691.00
681.00
681.00
680.77
10,905,799
Feb 19, 2026
683.00
690.00
677.00
686.00
685.77
17,207,077
Feb 18, 2026
681.00
688.00
677.00
683.00
682.77
8,283,595
Feb 17, 2026
670.00
685.00
665.00
678.00
677.77
27,510,580
Feb 16, 2026
682.00
684.00
664.00
670.00
669.77
24,523,640
Feb 13, 2026
667.00
681.00
664.00
664.00
663.77
9,140,126
Feb 12, 2026
672.00
682.00
666.00
678.00
677.77
11,725,405
Feb 11, 2026
661.00
673.00
659.00
672.00
671.77
12,543,748
Feb 10, 2026
660.00
666.00
653.00
661.00
660.77
14,404,375
Feb 9, 2026
654.00
675.00
659.00
661.00
660.77
20,400,183
Feb 6, 2026
648.00
668.00
645.00
664.00
663.77
11,260,449
Feb 5, 2026
646.00
658.00
641.00
648.00
647.78
44,769,213
Feb 4, 2026
645.00
648.00
632.00
646.00
645.78
21,290,400
Feb 3, 2026
640.00
650.00
638.00
640.00
639.78
15,825,722
Feb 2, 2026
623.00
639.00
615.00
634.00
633.78
8,445,622
Jan 30, 2026
638.00
635.00
623.00
624.00
623.79
11,026,042
Jan 29, 2026
624.00
637.00
618.00
628.00
627.79
17,685,198
Jan 28, 2026
607.00
619.00
601.00
616.00
615.79
10,154,369
Jan 27, 2026
639.00
630.00
601.00
603.00
602.79
42,772,376
Jan 26, 2026
639.00
642.00
627.00
627.00
626.79
4,742,088
Jan 23, 2026
646.00
639.00
628.00
632.00
631.78
5,992,715
Jan 22, 2026
634.00
647.00
632.00
637.00
636.78
8,041,190
Jan 21, 2026
632.00
635.00
624.00
630.00
629.78
5,184,670
Jan 20, 2026
630.00
631.00
621.00
629.00
628.78
5,060,771
Jan 19, 2026
633.00
626.00
616.00
625.00
624.79
4,403,064
Jan 16, 2026
615.00
626.00
615.00
620.00
619.79
5,407,208
Jan 15, 2026
630.00
630.00
615.00
616.00
615.79
3,732,447
Jan 14, 2026
645.00
636.00
615.00
617.00
616.79
8,664,998
Jan 13, 2026
620.00
643.00
616.00
629.00
628.78
11,204,741
Jan 12, 2026
626.00
627.00
614.00
618.00
617.79
3,569,883
Jan 9, 2026
627.00
628.00
620.00
627.00
626.79
4,450,756
Jan 8, 2026
626.00
631.00
621.00
624.00
623.79
8,301,744
Jan 7, 2026
621.00
628.00
616.00
624.00
623.79
88,049,601
Jan 6, 2026
608.00
621.00
606.00
618.00
617.79
11,540,256
Jan 5, 2026
605.00
608.00
598.00
607.00
606.79
4,503,557
Jan 2, 2026
601.00
602.00
586.00
602.00
601.79
4,879,923
Dec 31, 2025
599.00
600.00
594.00
600.00
599.79
1,450,846
Dec 30, 2025
593.00
601.00
591.00
597.00
596.80
4,846,648
Dec 29, 2025
591.00
599.00
588.00
598.00
597.80
2,682,760
Dec 24, 2025
594.00
595.00
587.00
587.00
586.80
1,792,508
Dec 23, 2025
594.00
593.00
585.00
589.00
588.80
5,370,768
Dec 22, 2025
591.00
594.00
583.00
593.00
592.80
10,245,677
Dec 19, 2025
600.00
598.00
555.00
590.00
589.80
26,199,698
Dec 18, 2025
589.00
598.00
580.00
594.00
593.80
9,953,199
Dec 17, 2025
583.00
587.00
569.00
583.00
582.80
6,031,210
Dec 15, 2025
581.00
584.00
571.00
576.00
575.80
13,515,924
Dec 12, 2025
585.00
590.00
577.00
581.00
580.80
9,778,657
Dec 11, 2025
580.00
581.00
570.00
581.00
580.80
13,991,361
Dec 10, 2025
574.00
584.00
571.00
576.00
575.80
9,152,804
Dec 9, 2025
589.00
586.00
573.00
576.00
575.80
10,708,756
Dec 8, 2025
591.00
594.00
584.00
584.00
583.80
10,435,591
Dec 5, 2025
596.00
600.00
587.00
593.00
592.80
11,895,482
Dec 4, 2025
596.00
601.00
592.00
593.00
592.80
15,316,645
Dec 3, 2025
577.00
598.00
575.00
597.00
596.80
13,178,980
Dec 2, 2025
576.00
584.00
575.00
578.00
577.80
12,618,472
Dec 1, 2025
586.00
588.00
576.00
580.00
579.80
11,570,265
Nov 28, 2025
584.00
594.00
584.00
585.00
584.80
17,700,362
Nov 27, 2025
593.00
597.00
589.00
590.00
589.80
9,743,597
Nov 26, 2025
594.00
600.00
589.00
598.00
597.80
14,466,633
Nov 25, 2025
600.00
600.00
587.00
594.00
593.80
11,722,350
Nov 24, 2025
604.00
602.00
594.00
595.00
594.80
14,520,507
Nov 21, 2025
604.00
607.00
595.00
598.00
597.80
18,232,001
Nov 20, 2025
580.00
614.00
588.00
606.00
605.79
31,884,260
Nov 19, 2025
25.4227
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 19, 2025
566.00
588.00
564.00
588.00
587.80
12,154,987
Nov 18, 2025
597.00
611.00
585.00
587.00
586.54
17,863,515
Nov 17, 2025
591.00
606.00
591.00
606.00
605.53
12,046,703
Nov 14, 2025
597.00
598.00
580.00
590.00
589.54
6,738,109
Nov 13, 2025
595.00
600.00
588.00
597.00
596.54
26,358,854
Nov 12, 2025
568.00
594.00
566.00
592.00
591.54
13,624,062
Nov 11, 2025
572.00
575.00
563.00
564.00
563.56
8,546,861
Nov 10, 2025
566.00
575.00
563.00
573.00
572.56
4,668,752
Nov 7, 2025
558.00
571.00
558.00
565.00
564.56
4,430,759
Nov 6, 2025
561.00
565.00
555.00
559.00
558.57
5,159,433
Nov 5, 2025
560.00
567.00
554.00
555.00
554.57
12,653,395
Nov 4, 2025
566.00
567.00
555.00
557.00
556.57
10,285,829
Nov 3, 2025
548.00
567.00
542.00
565.00
564.56
26,718,717
