Rainbow Chicken Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 438.00 | 442.00 | 430.00 | 439.00 | 349.74 | 143,785 |
| 2025-10-29 | 424.00 | 434.00 | 424.00 | 434.00 | 345.75 | 124,979 |
| 2025-10-28 | 429.00 | 429.00 | 384.00 | 425.00 | 338.58 | 121,376 |
| 2025-10-27 | 415.00 | 425.00 | 415.00 | 425.00 | 338.58 | 138,077 |
| 2025-10-24 | 428.00 | 431.00 | 415.00 | 420.00 | 334.60 | 2,297,289 |
| 2025-10-23 | 415.00 | 415.00 | 411.00 | 415.00 | 330.62 | 173,172 |
| 2025-10-22 | 420.00 | 430.00 | 408.00 | 415.00 | 330.62 | 243,688 |
| 2025-10-21 | 415.00 | 416.00 | 413.00 | 415.00 | 330.62 | 167,956 |
| 2025-10-20 | 420.00 | 420.00 | 415.00 | 418.00 | 333.01 | 189,658 |
| 2025-10-17 | 431.00 | 431.00 | 419.00 | 420.00 | 334.60 | 299,921 |
| 2025-10-16 | 437.00 | 437.00 | 428.00 | 430.00 | 342.57 | 271,880 |
| 2025-10-15 | 425.00 | 430.00 | 421.00 | 425.00 | 338.58 | 298,252 |
| 2025-10-14 | 425.00 | 425.00 | 417.00 | 422.00 | 336.19 | 399,237 |
| 2025-10-13 | 426.00 | 445.00 | 424.00 | 425.00 | 338.58 | 181,905 |
| 2025-10-10 | 431.00 | 431.00 | 426.00 | 430.00 | 342.57 | 242,949 |
| 2025-10-09 | 447.00 | 447.00 | 431.00 | 432.00 | 344.16 | 1,404,275 |
| 2025-10-08 | 439.00 | 446.00 | 430.00 | 445.00 | 354.52 | 95,231 |
| 2025-10-07 | 428.00 | 438.00 | 424.00 | 438.00 | 348.94 | 303,453 |
| 2025-10-06 | 425.00 | 430.00 | 414.00 | 420.00 | 334.60 | 74,490 |
| 2025-10-03 | 425.00 | 425.00 | 425.00 | 425.00 | 338.58 | 410,219 |
| 2025-10-02 | 414.00 | 430.00 | 414.00 | 425.00 | 338.58 | 408,191 |
| 2025-10-01 | 410.00 | 420.00 | 401.00 | 414.00 | 329.82 | 677,651 |
| 2025-09-30 | 395.00 | 414.00 | 395.00 | 413.00 | 329.02 | 89,984 |
| 2025-09-29 | 395.00 | 415.00 | 394.00 | 400.00 | 318.67 | 92,141 |
| 2025-09-26 | 395.00 | 398.00 | 395.00 | 395.00 | 314.68 | 23,998 |
| 2025-09-25 | 414.00 | 414.00 | 414.00 | 414.00 | 329.82 | 5,001 |
| 2025-09-23 | 398.00 | 410.00 | 398.00 | 410.00 | 326.63 | 7,091 |
| 2025-09-22 | 429.00 | 429.00 | 417.00 | 422.00 | 320.26 | 37,816 |
| 2025-09-19 | 433.00 | 435.00 | 430.00 | 430.00 | 326.33 | 37,241 |
| 2025-09-18 | 429.00 | 433.00 | 429.00 | 433.00 | 328.61 | 419,779 |
| 2025-09-17 | 430.00 | 473.00 | 430.00 | 435.00 | 330.13 | 184,418 |
| 2025-09-16 | 434.00 | 434.00 | 421.00 | 433.00 | 328.61 | 20,322 |
| 2025-09-15 | 430.00 | 435.00 | 428.00 | 435.00 | 330.13 | 12,300 |
| 2025-09-12 | 434.00 | 434.00 | 434.00 | 434.00 | 329.37 | 4,651 |
| 2025-09-11 | 435.00 | 435.00 | 429.00 | 429.00 | 325.57 | 46,094 |
| 2025-09-10 | 439.00 | 439.00 | 430.00 | 430.00 | 326.33 | 10,601 |
| 2025-09-09 | 430.00 | 440.00 | 429.00 | 437.00 | 331.64 | 50,700 |
| 2025-09-08 | 431.00 | 431.00 | 431.00 | 431.00 | 327.09 | 4,750 |
| 2025-09-05 | 440.00 | 440.00 | 430.00 | 440.00 | 333.92 | 23,757 |
| 2025-09-04 | 440.00 | 449.00 | 433.00 | 440.00 | 333.92 | 302,182 |
| 2025-09-03 | 450.00 | 458.00 | 437.00 | 437.00 | 331.64 | 49,363 |
| 2025-09-02 | 463.00 | 465.00 | 450.00 | 460.00 | 349.10 | 34,493 |
| 2025-09-01 | 480.00 | 485.00 | 463.00 | 465.00 | 352.89 | 377,569 |
| 2025-08-29 | 472.00 | 483.00 | 460.00 | 479.00 | 363.52 | 148,400 |
| 2025-08-28 | 443.00 | 467.00 | 443.00 | 460.00 | 349.10 | 138,422 |
| 2025-08-27 | 443.00 | 443.00 | 435.00 | 443.00 | 336.20 | 888 |
| 2025-08-26 | 431.00 | 443.00 | 430.00 | 442.00 | 335.44 | 19,311 |
| 2025-08-25 | 432.00 | 445.00 | 432.00 | 443.00 | 336.20 | 3,947 |
| 2025-08-22 | 442.00 | 446.00 | 432.00 | 446.00 | 338.47 | 41,651 |
| 2025-08-21 | 442.00 | 442.00 | 431.00 | 432.00 | 327.85 | 2,647,168 |
| 2025-08-20 | 441.00 | 442.00 | 438.00 | 442.00 | 335.44 | 6,947 |
| 2025-08-19 | 433.00 | 441.00 | 430.00 | 438.00 | 332.40 | 425,194 |
| 2025-08-18 | 434.00 | 434.00 | 413.00 | 425.00 | 322.54 | 76,877 |
| 2025-08-15 | 458.00 | 459.00 | 430.00 | 430.00 | 326.33 | 328,870 |
| 2025-08-14 | 460.00 | 460.00 | 458.00 | 458.00 | 347.58 | 2,118 |
| 2025-08-13 | 458.00 | 462.00 | 453.00 | 458.00 | 347.58 | 61,728 |
| 2025-08-12 | 459.00 | 459.00 | 447.00 | 458.00 | 347.58 | 112,046 |
| 2025-08-11 | 461.00 | 467.00 | 437.00 | 437.00 | 331.64 | 254,259 |
| 2025-08-08 | 435.00 | 435.00 | 435.00 | 435.00 | 330.13 | 1,000 |
| 2025-08-07 | 421.00 | 437.00 | 421.00 | 437.00 | 331.64 | 28,755 |
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.