RCL Foods Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 700.00 | 704.00 | 693.00 | 704.00 | 704.00 | 7,027 |
| 2026-10-16 | 697.00 | 707.00 | 682.00 | 683.00 | 683.00 | 46,623 |
| 2026-10-15 | 689.00 | 722.00 | 689.00 | 691.00 | 691.00 | 106,984 |
| 2026-10-14 | 719.00 | 719.00 | 689.00 | 689.00 | 689.00 | 141,168 |
| 2026-10-13 | 745.00 | 746.00 | 713.00 | 713.00 | 712.75 | 13,676 |
| 2026-10-12 | 730.00 | 738.00 | 703.00 | 738.00 | 737.74 | 5,095 |
| 2026-10-09 | 700.00 | 730.00 | 690.00 | 730.00 | 729.74 | 19,899 |
| 2026-10-08 | 690.00 | 700.00 | 690.00 | 700.00 | 699.75 | 6,237 |
| 2026-10-07 | 687.00 | 700.00 | 685.00 | 685.00 | 685.00 | 111,462 |
| 2026-10-06 | 672.00 | 691.00 | 670.00 | 680.00 | 680.00 | 104,925 |
| 2026-10-05 | 678.00 | 679.00 | 670.00 | 670.00 | 670.00 | 52,837 |
| 2026-10-02 | 679.00 | 679.00 | 669.00 | 671.00 | 671.00 | 22,512 |
| 2026-10-01 | 690.00 | 695.00 | 676.00 | 676.00 | 676.00 | 36,509 |
| 2026-09-30 | 698.00 | 700.00 | 676.00 | 676.00 | 676.00 | 49,771 |
| 2026-09-29 | 695.00 | 701.00 | 685.00 | 685.00 | 685.00 | 78,626 |
| 2026-09-28 | 692.00 | 692.00 | 676.00 | 684.00 | 684.00 | 69,545 |
| 2026-09-25 | 681.00 | 696.00 | 675.00 | 692.00 | 692.00 | 197,912 |
| 2026-09-23 | 690.00 | 690.00 | 670.00 | 682.00 | 682.00 | 193,800 |
| 2026-09-22 | 686.00 | 694.00 | 670.00 | 682.00 | 682.00 | 204,893 |
| 2026-09-21 | 635.00 | 678.00 | 635.00 | 670.00 | 670.00 | 1,660,707 |
| 2026-09-18 | 682.00 | 687.00 | 601.00 | 601.00 | 601.00 | 4,120,749 |
| 2026-09-17 | 700.00 | 714.00 | 675.00 | 675.00 | 675.00 | 174,650 |
| 2026-09-16 | 685.00 | 710.00 | 685.00 | 700.00 | 700.00 | 60,384 |
| 2026-09-15 | 699.00 | 700.00 | 675.00 | 700.00 | 700.00 | 49,458 |
| 2026-09-14 | 713.00 | 720.00 | 685.00 | 685.00 | 685.00 | 96,119 |
| 2026-09-11 | 707.00 | 726.00 | 707.00 | 718.00 | 718.00 | 83,960 |
| 2026-09-10 | 720.00 | 720.00 | 685.00 | 700.00 | 700.00 | 213,161 |
| 2026-09-09 | 731.00 | 740.00 | 724.00 | 730.00 | 730.00 | 16,338 |
| 2026-09-08 | 744.00 | 745.00 | 732.00 | 745.00 | 745.00 | 29,245 |
| 2026-09-07 | 745.00 | 745.00 | 731.00 | 731.00 | 731.00 | 18,955 |
| 2026-09-04 | 753.00 | 753.00 | 738.00 | 738.00 | 738.00 | 45,024 |
| 2026-09-03 | 753.00 | 780.00 | 752.00 | 756.00 | 756.00 | 168,540 |
| 2026-09-02 | 770.00 | 792.00 | 770.00 | 792.00 | 792.00 | 50,084 |
| 2026-09-01 | 788.00 | 791.00 | 780.00 | 791.00 | 791.00 | 130,466 |
| 2026-08-31 | 770.00 | 782.00 | 770.00 | 781.00 | 781.00 | 11,837 |
| 2026-08-28 | 755.00 | 775.00 | 750.00 | 770.00 | 770.00 | 28,896 |
| 2026-08-27 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 118,723 |
| 2026-08-26 | 758.00 | 781.00 | 738.00 | 750.00 | 750.00 | 900,808 |
| 2026-08-25 | 750.00 | 750.00 | 741.00 | 750.00 | 750.00 | 128,615 |
| 2026-08-24 | 766.00 | 766.00 | 749.00 | 750.00 | 750.00 | 579,987 |
| 2026-08-21 | 800.00 | 800.00 | 765.00 | 777.00 | 777.00 | 69,237 |
| 2026-08-20 | 781.00 | 800.00 | 781.00 | 800.00 | 800.00 | 53,336 |
| 2026-08-19 | 801.00 | 810.00 | 784.00 | 792.00 | 792.00 | 164,434 |
| 2026-08-18 | 824.00 | 825.00 | 801.00 | 815.00 | 815.00 | 29,979 |
| 2026-08-17 | 840.00 | 840.00 | 801.00 | 827.00 | 827.00 | 21,199 |
| 2026-08-14 | 839.00 | 840.00 | 802.00 | 840.00 | 840.00 | 9,981 |
| 2026-08-13 | 839.00 | 840.00 | 806.00 | 836.00 | 836.00 | 2,874 |
| 2026-08-12 | 839.00 | 840.00 | 801.00 | 805.00 | 805.00 | 9,620 |
| 2026-08-11 | 820.00 | 840.00 | 800.00 | 840.00 | 840.00 | 13,156 |
| 2026-08-07 | 839.00 | 840.00 | 800.00 | 820.00 | 820.00 | 46,118 |
| 2026-08-06 | 822.00 | 840.00 | 822.00 | 839.00 | 839.00 | 20,610 |
| 2026-08-05 | 825.00 | 825.00 | 803.00 | 823.00 | 823.00 | 1,521 |
| 2026-08-04 | 826.00 | 827.00 | 801.00 | 826.00 | 826.00 | 62,874 |
| 2026-08-03 | 801.00 | 828.00 | 801.00 | 827.00 | 827.00 | 5,944 |
| 2026-07-31 | 820.00 | 820.00 | 800.00 | 810.00 | 810.00 | 29,535 |
| 2026-07-30 | 808.00 | 828.00 | 801.00 | 823.00 | 823.00 | 6,491 |
| 2026-07-29 | 830.00 | 830.00 | 800.00 | 800.00 | 800.00 | 9,568 |
| 2026-07-28 | 839.00 | 839.00 | 801.00 | 839.00 | 839.00 | 866 |
| 2026-07-27 | 801.00 | 840.00 | 801.00 | 840.00 | 840.00 | 11,476 |
| 2026-07-24 | 820.00 | 820.00 | 800.00 | 800.00 | 800.00 | 1,435 |
Page 1 of 5 · 250 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-10-19 | 30.0000 ZAC |
| 2022-04-20 | 15.0000 ZAC |
| 2021-10-27 | 30.0000 ZAC |
| 2021-04-21 | 15.0000 ZAC |
| 2020-10-28 | 10.0000 ZAC |
| 2020-04-22 | 15.0000 ZAC |
| 2019-10-30 | 10.0000 ZAC |
| 2019-04-24 | 15.0000 ZAC |
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.