RCL Foods Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 960.00 | 975.00 | 941.00 | 975.00 | 975.00 | 5,545 |
| 2024-08-22 | 970.00 | 972.00 | 969.00 | 970.00 | 970.00 | 19,377 |
| 2024-08-21 | 966.00 | 970.00 | 960.00 | 960.00 | 960.00 | 113,061 |
| 2024-08-20 | 950.00 | 960.00 | 913.00 | 960.00 | 960.00 | 187,650 |
| 2024-08-19 | 945.00 | 965.00 | 945.00 | 945.00 | 945.00 | 196,275 |
| 2024-08-16 | 900.00 | 946.00 | 900.00 | 945.00 | 945.00 | 167,503 |
| 2024-08-15 | 908.00 | 910.00 | 900.00 | 910.00 | 910.00 | 32,169 |
| 2024-08-14 | 956.00 | 956.00 | 956.00 | 956.00 | 956.00 | 0 |
| 2024-08-13 | 955.00 | 956.00 | 901.00 | 956.00 | 956.00 | 1,217 |
| 2024-08-12 | 941.00 | 965.00 | 902.00 | 948.00 | 948.00 | 45,931 |
| 2024-08-08 | 974.00 | 974.00 | 965.00 | 965.00 | 965.00 | 180 |
| 2024-08-07 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | 0 |
| 2024-08-06 | 941.00 | 985.00 | 941.00 | 980.00 | 980.00 | 7,209 |
| 2024-08-05 | 940.00 | 992.00 | 940.00 | 974.00 | 974.00 | 9,624 |
| 2024-08-02 | 995.00 | 996.00 | 950.00 | 996.00 | 996.00 | 1,199 |
| 2024-08-01 | 985.00 | 998.00 | 985.00 | 998.00 | 998.00 | 8,039 |
| 2024-07-31 | 935.00 | 981.00 | 932.00 | 980.00 | 980.00 | 71,771 |
| 2024-07-30 | 941.00 | 1,000.00 | 935.00 | 935.00 | 935.00 | 19,832 |
| 2024-07-29 | 976.00 | 987.00 | 941.00 | 987.00 | 987.00 | 15,461 |
| 2024-07-26 | 948.00 | 956.00 | 925.00 | 956.00 | 956.00 | 32,119 |
| 2024-07-25 | 940.00 | 950.00 | 930.00 | 949.00 | 949.00 | 21,443 |
| 2024-07-24 | 960.00 | 987.00 | 931.00 | 941.00 | 941.00 | 63,329 |
| 2024-07-23 | 959.00 | 995.00 | 950.00 | 965.00 | 965.00 | 70,144 |
| 2024-07-22 | 970.00 | 989.00 | 952.00 | 952.00 | 952.00 | 16,895 |
| 2024-07-19 | 990.00 | 998.00 | 961.00 | 980.00 | 980.00 | 19,500 |
| 2024-07-18 | 1,001.00 | 1,024.00 | 992.00 | 1,000.00 | 1,000.00 | 19,869 |
| 2024-07-17 | 1,001.00 | 1,019.00 | 1,001.00 | 1,001.00 | 1,001.00 | 22,005 |
| 2024-07-16 | 1,039.00 | 1,039.00 | 1,002.00 | 1,002.00 | 1,002.00 | 11,648 |
| 2024-07-15 | 1,040.00 | 1,040.00 | 1,011.00 | 1,035.00 | 1,035.00 | 16,145 |
| 2024-07-12 | 1,028.00 | 1,041.00 | 1,028.00 | 1,041.00 | 1,041.00 | 163,253 |
| 2024-07-11 | 1,039.00 | 1,039.00 | 1,020.00 | 1,025.00 | 1,025.00 | 39,769 |
| 2024-07-10 | 1,050.00 | 1,059.00 | 1,020.00 | 1,039.00 | 1,039.00 | 48,590 |
| 2024-07-09 | 1,031.00 | 1,060.00 | 1,031.00 | 1,050.00 | 1,050.00 | 9,205 |
| 2024-07-08 | 1,090.00 | 1,090.00 | 1,040.00 | 1,054.00 | 1,054.00 | 180,109 |
| 2024-07-05 | 1,061.00 | 1,095.00 | 1,061.00 | 1,095.00 | 1,095.00 | 116,455 |
| 2024-07-04 | 1,050.00 | 1,050.00 | 1,021.00 | 1,025.00 | 1,025.00 | 8,671 |
| 2024-07-03 | 1,000.00 | 1,061.00 | 1,000.00 | 1,000.00 | 1,000.00 | 26,808 |
| 2024-07-02 | 951.00 | 1,007.00 | 950.00 | 1,007.00 | 1,007.00 | 43,271 |
| 2024-07-01 | 1,000.00 | 1,000.00 | 805.00 | 980.00 | 980.00 | 114,978 |
| 2024-06-28 | 1,033.00 | 1,039.00 | 1,005.00 | 1,005.00 | 1,005.00 | 26,210 |
| 2024-06-27 | 1,130.00 | 1,130.00 | 1,020.00 | 1,021.00 | 1,021.00 | 44,288 |
| 2024-06-26 | 1,151.00 | 1,155.00 | 1,051.00 | 1,101.00 | 1,101.00 | 58,653 |
| 2024-06-25 | 912.76 | 940.05 | 912.76 | 930.00 | 930.00 | 95,807 |
| 2024-06-24 | 868.96 | 912.05 | 868.96 | 912.05 | 912.05 | 237,748 |
| 2024-06-21 | 872.55 | 879.73 | 851.72 | 879.73 | 879.73 | 249,713 |
| 2024-06-20 | 851.00 | 872.55 | 851.00 | 872.55 | 872.55 | 68,543 |
| 2024-06-19 | 801.45 | 861.78 | 801.45 | 861.78 | 861.78 | 234,053 |
| 2024-06-18 | 814.38 | 843.82 | 773.44 | 843.82 | 843.82 | 102,094 |
| 2024-06-14 | 1,120.00 | 1,144.00 | 1,080.00 | 1,134.00 | 1,134.00 | 72,674 |
| 2024-06-13 | 1,105.00 | 1,134.00 | 1,105.00 | 1,120.00 | 1,120.00 | 45,080 |
| 2024-06-12 | 1,117.00 | 1,117.00 | 1,080.00 | 1,105.00 | 1,105.00 | 62,401 |
| 2024-06-11 | 1,145.00 | 1,217.00 | 1,090.00 | 1,119.00 | 1,119.00 | 138,103 |
| 2024-06-10 | 1,124.00 | 1,145.00 | 1,123.00 | 1,145.00 | 1,145.00 | 32,619 |
| 2024-06-07 | 1,100.00 | 1,105.00 | 1,100.00 | 1,105.00 | 1,105.00 | 22,011 |
| 2024-06-06 | 1,097.00 | 1,110.00 | 1,090.00 | 1,099.00 | 1,099.00 | 58,916 |
| 2024-06-05 | 1,113.00 | 1,119.00 | 1,070.00 | 1,097.00 | 1,097.00 | 56,405 |
| 2024-06-04 | 1,090.00 | 1,155.00 | 1,060.00 | 1,090.00 | 1,090.00 | 231,630 |
| 2024-06-03 | 1,011.00 | 1,038.00 | 1,010.00 | 1,038.00 | 1,038.00 | 7,410 |
| 2024-05-31 | 1,021.00 | 1,075.00 | 1,010.00 | 1,010.00 | 1,010.00 | 6,290 |
| 2024-05-30 | 1,048.00 | 1,071.00 | 1,020.00 | 1,020.00 | 1,020.00 | 2,347 |
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.