RCL Foods Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 1,071.00 | 1,071.00 | 1,041.00 | 1,060.00 | 1,060.00 | 64,050 |
| 2024-05-27 | 1,060.00 | 1,070.00 | 1,012.00 | 1,070.00 | 1,070.00 | 17,679 |
| 2024-05-24 | 1,011.00 | 1,050.00 | 1,011.00 | 1,021.00 | 1,021.00 | 29,012 |
| 2024-05-23 | 1,021.00 | 1,070.00 | 1,000.00 | 1,000.00 | 1,000.00 | 30,026 |
| 2024-05-22 | 1,020.00 | 1,040.00 | 1,020.00 | 1,040.00 | 1,040.00 | 29,623 |
| 2024-05-21 | 1,021.00 | 1,050.00 | 1,020.00 | 1,020.00 | 1,020.00 | 58,868 |
| 2024-05-20 | 991.00 | 1,070.00 | 991.00 | 1,060.00 | 1,060.00 | 44,313 |
| 2024-05-17 | 1,020.00 | 1,050.00 | 1,000.00 | 1,050.00 | 1,050.00 | 16,908 |
| 2024-05-16 | 1,001.00 | 1,050.00 | 1,001.00 | 1,010.00 | 1,010.00 | 24,280 |
| 2024-05-15 | 1,025.00 | 1,045.00 | 1,011.00 | 1,011.00 | 1,011.00 | 19,987 |
| 2024-05-14 | 1,010.00 | 1,030.00 | 1,000.00 | 1,030.00 | 1,030.00 | 5,082 |
| 2024-05-13 | 1,030.00 | 1,045.00 | 1,020.00 | 1,038.00 | 1,038.00 | 2,878 |
| 2024-05-10 | 1,039.00 | 1,090.00 | 1,039.00 | 1,040.00 | 1,040.00 | 15,793 |
| 2024-05-09 | 1,039.00 | 1,039.00 | 980.00 | 980.00 | 980.00 | 3,489 |
| 2024-05-08 | 1,020.00 | 1,020.00 | 990.00 | 990.00 | 990.00 | 18,438 |
| 2024-05-07 | 1,000.00 | 1,030.00 | 1,000.00 | 1,015.00 | 1,015.00 | 59,951 |
| 2024-05-06 | 1,000.00 | 1,021.00 | 1,000.00 | 1,001.00 | 1,001.00 | 139,870 |
| 2024-05-03 | 1,012.00 | 1,012.00 | 1,000.00 | 1,000.00 | 1,000.00 | 12,297 |
| 2024-05-02 | 1,060.00 | 1,060.00 | 1,001.00 | 1,001.00 | 1,001.00 | 18,543 |
| 2024-04-30 | 1,000.00 | 1,050.00 | 1,000.00 | 1,050.00 | 1,050.00 | 312,974 |
| 2024-04-29 | 962.00 | 1,007.00 | 950.00 | 1,000.00 | 1,000.00 | 39,023 |
| 2024-04-26 | 1,018.00 | 1,018.00 | 960.00 | 960.00 | 960.00 | 349 |
| 2024-04-25 | 1,018.00 | 1,018.00 | 975.00 | 1,000.00 | 1,000.00 | 42,507 |
| 2024-04-24 | 956.00 | 1,019.00 | 955.00 | 1,019.00 | 1,019.00 | 14,592 |
| 2024-04-23 | 999.00 | 1,000.00 | 955.00 | 955.00 | 955.00 | 23,824 |
| 2024-04-22 | 992.00 | 1,000.00 | 956.00 | 1,000.00 | 1,000.00 | 12,963 |
| 2024-04-19 | 930.00 | 997.00 | 930.00 | 973.00 | 973.00 | 20,893 |
| 2024-04-18 | 960.00 | 960.00 | 930.00 | 955.00 | 955.00 | 40,786 |
| 2024-04-17 | 975.00 | 1,000.00 | 955.00 | 1,000.00 | 1,000.00 | 7,758 |
| 2024-04-16 | 989.00 | 989.00 | 955.00 | 961.00 | 961.00 | 57,906 |
| 2024-04-15 | 955.00 | 999.00 | 955.00 | 980.00 | 980.00 | 62,405 |
| 2024-04-12 | 990.00 | 990.00 | 990.00 | 990.00 | 990.00 | 0 |
| 2024-04-11 | 994.00 | 994.00 | 971.00 | 990.00 | 990.00 | 37,851 |
| 2024-04-10 | 976.00 | 1,000.00 | 960.00 | 1,000.00 | 1,000.00 | 76,720 |
| 2024-04-09 | 940.00 | 977.00 | 930.00 | 977.00 | 977.00 | 9,288 |
| 2024-04-08 | 997.00 | 997.00 | 930.00 | 940.00 | 940.00 | 12,271 |
| 2024-04-05 | 975.00 | 999.00 | 941.00 | 941.00 | 941.00 | 367,108 |
| 2024-04-04 | 999.00 | 999.00 | 975.00 | 975.00 | 975.00 | 101,817 |
| 2024-04-03 | 1,000.00 | 1,000.00 | 975.00 | 975.00 | 975.00 | 20,859 |
| 2024-04-02 | 966.00 | 1,007.00 | 966.00 | 1,006.00 | 1,006.00 | 10,232 |
| 2024-03-28 | 951.00 | 1,000.00 | 951.00 | 1,000.00 | 1,000.00 | 47,496 |
| 2024-03-27 | 993.00 | 993.00 | 980.00 | 993.00 | 993.00 | 1,475 |
| 2024-03-26 | 977.00 | 994.00 | 950.00 | 994.00 | 994.00 | 42,970 |
| 2024-03-25 | 951.00 | 951.00 | 951.00 | 951.00 | 951.00 | 24,181 |
| 2024-03-22 | 996.00 | 996.00 | 951.00 | 990.00 | 990.00 | 2,516 |
| 2024-03-20 | 953.00 | 997.00 | 950.00 | 997.00 | 997.00 | 170,546 |
| 2024-03-19 | 961.00 | 961.00 | 953.00 | 953.00 | 953.00 | 36,001 |
| 2024-03-18 | 981.00 | 1,029.00 | 953.00 | 953.00 | 953.00 | 39,224 |
| 2024-03-15 | 1,001.00 | 1,039.00 | 980.00 | 980.00 | 980.00 | 146,473 |
| 2024-03-14 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 1,056 |
| 2024-03-13 | 1,020.00 | 1,020.00 | 972.00 | 1,000.00 | 1,000.00 | 103,594 |
| 2024-03-12 | 1,030.00 | 1,030.00 | 971.00 | 971.00 | 971.00 | 21,070 |
| 2024-03-11 | 991.00 | 1,040.00 | 991.00 | 1,040.00 | 1,040.00 | 45,173 |
| 2024-03-08 | 980.00 | 1,040.00 | 950.00 | 1,040.00 | 1,040.00 | 60,638 |
| 2024-03-07 | 990.00 | 1,042.00 | 990.00 | 1,040.00 | 1,040.00 | 37,951 |
| 2024-03-06 | 1,050.00 | 1,050.00 | 1,010.00 | 1,010.00 | 1,010.00 | 52,744 |
| 2024-03-05 | 1,000.00 | 1,045.00 | 1,000.00 | 1,040.00 | 1,040.00 | 28,268 |
| 2024-03-04 | 1,020.00 | 1,050.00 | 990.00 | 1,045.00 | 1,045.00 | 53,167 |
| 2024-03-01 | 971.00 | 1,000.00 | 971.00 | 1,000.00 | 1,000.00 | 6,154 |
| 2024-02-29 | 1,010.00 | 1,020.00 | 980.00 | 1,020.00 | 1,020.00 | 1,251,970 |
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.