Rainbow Chicken Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 569.00 | 575.00 | 560.00 | 570.00 | 454.10 | 143,212 |
| 2026-01-28 | 575.00 | 575.00 | 575.00 | 575.00 | 458.08 | 6,884 |
| 2026-01-27 | 568.00 | 575.00 | 562.00 | 573.00 | 456.49 | 132,605 |
| 2026-01-26 | 578.00 | 578.00 | 560.00 | 560.00 | 446.13 | 51,680 |
| 2026-01-23 | 589.00 | 594.00 | 572.00 | 578.00 | 460.47 | 153,391 |
| 2026-01-22 | 590.00 | 590.00 | 580.00 | 580.00 | 462.07 | 15,419 |
| 2026-01-21 | 577.00 | 590.00 | 571.00 | 571.00 | 454.90 | 68,775 |
| 2026-01-20 | 575.00 | 577.00 | 565.00 | 577.00 | 459.68 | 170,254 |
| 2026-01-19 | 546.00 | 570.00 | 546.00 | 562.00 | 447.73 | 4,725,441 |
| 2026-01-16 | 544.00 | 575.00 | 544.00 | 560.00 | 446.13 | 786,076 |
| 2026-01-15 | 549.00 | 549.00 | 540.00 | 545.00 | 434.18 | 23,096 |
| 2026-01-14 | 550.00 | 550.00 | 540.00 | 550.00 | 438.17 | 117,893 |
| 2026-01-13 | 530.00 | 550.00 | 530.00 | 550.00 | 438.17 | 69,393 |
| 2026-01-12 | 540.00 | 554.00 | 516.00 | 526.00 | 419.05 | 381,618 |
| 2026-01-09 | 527.00 | 540.00 | 527.00 | 535.00 | 426.22 | 63,148 |
| 2026-01-08 | 536.00 | 541.00 | 513.00 | 521.00 | 415.06 | 215,124 |
| 2026-01-07 | 492.00 | 536.00 | 492.00 | 521.00 | 415.06 | 385,384 |
| 2026-01-06 | 500.00 | 500.00 | 494.00 | 496.00 | 395.15 | 476,774 |
| 2026-01-05 | 495.00 | 500.00 | 495.00 | 500.00 | 398.33 | 400,659 |
| 2026-01-02 | 500.00 | 500.00 | 488.00 | 488.00 | 388.77 | 18,386 |
| 2025-12-31 | 500.00 | 500.00 | 499.00 | 500.00 | 398.33 | 11,227 |
| 2025-12-30 | 495.00 | 500.00 | 495.00 | 500.00 | 398.33 | 72,840 |
| 2025-12-29 | 500.00 | 500.00 | 495.00 | 500.00 | 398.33 | 203,861 |
| 2025-12-24 | 499.00 | 500.00 | 495.00 | 495.00 | 394.35 | 7,379 |
| 2025-12-23 | 500.00 | 500.00 | 499.00 | 499.00 | 397.54 | 19,488 |
| 2025-12-22 | 495.00 | 500.00 | 491.00 | 500.00 | 398.33 | 48,172 |
| 2025-12-19 | 493.00 | 500.00 | 493.00 | 500.00 | 398.33 | 105,791 |
| 2025-12-18 | 483.00 | 483.00 | 483.00 | 483.00 | 384.79 | 208,519 |
| 2025-12-17 | 495.00 | 495.00 | 476.00 | 494.00 | 393.55 | 71,403 |
| 2025-12-15 | 490.00 | 498.00 | 490.00 | 495.00 | 394.35 | 33,462 |
| 2025-12-12 | 496.00 | 496.00 | 481.00 | 490.00 | 390.37 | 29,500 |
| 2025-12-11 | 487.00 | 498.00 | 487.00 | 498.00 | 396.74 | 103,225 |
| 2025-12-10 | 492.00 | 492.00 | 480.00 | 480.00 | 382.40 | 54,448 |
| 2025-12-09 | 500.00 | 500.00 | 488.00 | 488.00 | 388.77 | 213,307 |
| 2025-12-08 | 500.00 | 500.00 | 494.00 | 494.00 | 393.55 | 25,184 |
| 2025-12-05 | 495.00 | 500.00 | 495.00 | 500.00 | 398.33 | 47,607 |
| 2025-12-04 | 500.00 | 500.00 | 493.00 | 493.00 | 392.76 | 25,624 |
| 2025-12-03 | 483.00 | 494.00 | 483.00 | 493.00 | 392.76 | 5,770 |
| 2025-12-02 | 497.00 | 497.00 | 484.00 | 484.00 | 385.59 | 12,854 |
| 2025-12-01 | 500.00 | 500.00 | 482.00 | 482.00 | 383.99 | 110,797 |
| 2025-11-28 | 498.00 | 500.00 | 495.00 | 500.00 | 398.33 | 136,301 |
| 2025-11-27 | 481.00 | 494.00 | 470.00 | 482.00 | 383.99 | 60,489 |
| 2025-11-26 | 500.00 | 500.00 | 476.00 | 476.00 | 379.21 | 35,675 |
| 2025-11-25 | 500.00 | 500.00 | 495.00 | 499.00 | 397.54 | 142,105 |
| 2025-11-24 | 471.00 | 504.00 | 471.00 | 500.00 | 398.33 | 76,474 |
| 2025-11-21 | 461.00 | 485.00 | 461.00 | 482.00 | 383.99 | 57,881 |
| 2025-11-20 | 475.00 | 476.00 | 470.00 | 476.00 | 379.21 | 20,500 |
| 2025-11-19 | 470.00 | 478.00 | 459.00 | 478.00 | 380.81 | 31,548 |
| 2025-11-18 | 480.00 | 480.00 | 456.00 | 459.00 | 365.67 | 88,628 |
| 2025-11-17 | 462.00 | 485.00 | 461.00 | 461.00 | 367.26 | 140,829 |
| 2025-11-14 | 441.00 | 451.00 | 440.00 | 450.00 | 358.50 | 1,849,904 |
| 2025-11-13 | 450.00 | 460.00 | 442.00 | 442.00 | 352.13 | 681,497 |
| 2025-11-12 | 450.00 | 450.00 | 447.00 | 450.00 | 358.50 | 594,341 |
| 2025-11-11 | 449.00 | 451.00 | 446.00 | 450.00 | 358.50 | 225,420 |
| 2025-11-10 | 445.00 | 450.00 | 445.00 | 446.00 | 355.31 | 8,361 |
| 2025-11-07 | 450.00 | 450.00 | 448.00 | 450.00 | 358.50 | 66,024 |
| 2025-11-06 | 447.00 | 450.00 | 447.00 | 448.00 | 356.91 | 9,390 |
| 2025-11-05 | 434.00 | 460.00 | 434.00 | 460.00 | 366.47 | 33,000 |
| 2025-11-04 | 438.00 | 451.00 | 438.00 | 447.00 | 356.11 | 141,320 |
| 2025-11-03 | 440.00 | 446.00 | 431.00 | 446.00 | 355.31 | 147,416 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-07 | 120.0000 ZAC |
| 2026-04-15 | 15.0000 ZAC |
| 2025-09-23 | 20.0000 ZAC |
Open, high, low and close are as traded (ZAR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.