JSE · RDF · stock
Redefine Properties Limited (RDF) stock price history
Every JSE trading session of Redefine Properties Limited from Feb 2, 2009 to Nov 13, 2026: 4,238 daily bars, adjusted for splits and dividends, with minute bars from Sep 16, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
RDF adjusted close, 2009 to 2026
- ZAR 12.55
- All time high, 2015
- ZAR 6.96
- 52 week high, ZAR 5.64 low
- 4,238
- Daily sessions since 2009
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2009 to 2026 series and minute bars.
RDF key facts
- Redefine Properties Limited (RDF) closed at ZAR 6.65 on Nov 13, 2026 on JSE.
- RDF's all time high close is ZAR 12.55, set on Apr 16, 2015; its all time low close is ZAR 1.58 on Mar 24, 2020.
- RDF's 52 week range is ZAR 5.64 to ZAR 6.96.
- RDF returned +11.5% over the year to Nov 13, 2026 and +27.4% over five years.
- Over ten years RDF returned -39%, -4.8% a year compounded.
- RDF's deepest drawdown was -87.4% from Apr 16, 2015 to Mar 24, 2020.
- DataCedar holds 4,238 daily sessions of RDF history from Feb 2, 2009 and minute bars from Sep 16, 2026, adjusted for splits and dividends, served by the API under a key.
RDF price chart, 2009 to 2026
RDF returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +8.1% |
| 3 months | +3.4% |
| 6 months | +8.3% |
| Year to date | +11.4% |
| 1 year | +11.5% |
| 3 years | +91.1% |
| 5 years | +27.4% |
| 10 years | -38.6% |
| Since Feb 2, 2009 | +0.7% |
| Compound annual growth, 17.8 years | +0.0% |
RDF records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ZAR 12.55 on Apr 16, 2015
- All time low close
- ZAR 1.58 on Mar 24, 2020
- 52 week high
- ZAR 6.96 on Feb 26, 2026
- 52 week low
- ZAR 5.64 on Nov 19, 2025
- Deepest drawdown
- -87.4% from Apr 16, 2015 to Mar 24, 2020, not yet recovered
- Best single session
- +53.5% on Mar 26, 2020
- Worst single session
- -34.7% on Mar 20, 2020
- Volatility, 1 year annualised
- 23.6%
- Sessions closing higher, 1 year
- 53%
- Best calendar year
- 2021, +32%
- Worst calendar year
- 2020, -56%
RDF price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2009 starts on Feb 2, 2009; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ZAR 6.01 | ZAR 6.96 | ZAR 5.75 | ZAR 6.65 | +10.9% | 2.2B | 162 |
| 2025 | ZAR 4.57 | ZAR 6.11 | ZAR 3.69 | ZAR 6.00 | +32.0% | 2.8B | 226 |
| 2024 | ZAR 3.84 | ZAR 5.19 | ZAR 3.49 | ZAR 4.54 | +18.3% | 3.3B | 218 |
| 2023 | ZAR 4.23 | ZAR 4.28 | ZAR 3.04 | ZAR 3.84 | -8.4% | 3.1B | 207 |
| 2022 | ZAR 4.43 | ZAR 4.60 | ZAR 3.37 | ZAR 4.20 | -4.2% | 3.3B | 199 |
| 2021 | ZAR 3.31 | ZAR 5.42 | ZAR 3.05 | ZAR 4.38 | +32.3% | 2.9B | 210 |
| 2020 | ZAR 7.57 | ZAR 7.66 | ZAR 1.38 | ZAR 3.31 | -56.0% | 7.4B | 224 |
| 2019 | ZAR 9.60 | ZAR 10.54 | ZAR 7.35 | ZAR 7.52 | -21.7% | 3.3B | 238 |
| 2018 | ZAR 10.57 | ZAR 12.08 | ZAR 9.27 | ZAR 9.60 | -8.7% | 3.3B | 248 |
| 2017 | ZAR 11.10 | ZAR 11.65 | ZAR 9.74 | ZAR 10.52 | -5.2% | 3.1B | 255 |
| 2016 | ZAR 9.61 | ZAR 12.29 | ZAR 8.57 | ZAR 11.10 | +15.5% | 3.2B | 261 |
| 2015 | ZAR 10.59 | ZAR 12.55 | ZAR 7.98 | ZAR 9.61 | -9.3% | 3B | 261 |
| 2014 | ZAR 9.64 | ZAR 10.87 | ZAR 8.56 | ZAR 10.59 | +9.9% | 1.6B | 260 |
| 2013 | ZAR 9.29 | ZAR 11.74 | ZAR 8.57 | ZAR 9.64 | +3.7% | 1.4B | 259 |
| 2012 | ZAR 7.31 | ZAR 10.12 | ZAR 7.31 | ZAR 9.29 | +27.1% | 997.5M | 261 |
| 2011 | ZAR 7.89 | ZAR 8.19 | ZAR 6.95 | ZAR 7.31 | -7.3% | 998.6M | 260 |
| 2010 | ZAR 7.05 | ZAR 8.48 | ZAR 6.66 | ZAR 7.88 | +11.8% | 985.7M | 260 |
| 2009 | ZAR 6.70 | ZAR 7.49 | ZAR 5.81 | ZAR 7.05 | n/a | 774M | 229 |
RDF monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ZAR 6.65 | +6.6% |
| October 2026 | ZAR 6.24 | +2.8% |
| September 2026 | ZAR 6.07 | -1.0% |
| August 2026 | ZAR 6.13 | -6.1% |
| July 2026 | ZAR 6.53 | +2.0% |
| June 2026 | ZAR 6.40 | +6.7% |
| May 2026 | ZAR 6.00 | -5.2% |
| April 2026 | ZAR 6.33 | +6.4% |
| March 2026 | ZAR 5.95 | -14.1% |
| February 2026 | ZAR 6.93 | +10.4% |
| January 2026 | ZAR 6.28 | +4.7% |
| December 2025 | ZAR 6.00 | +2.6% |
About the RDF data
Daily bars. 4,238 sessions from Feb 2, 2009 to Nov 13, 2026, one row per JSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 16, 2026 forward, most recent session Nov 12, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are JSE trading days; minute timestamps are UTC. Prices are in ZAR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 2, 2009, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/jse%3ARDF/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JSE
Common questions
RDF share price history
