RCL Foods Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-28 | 965.00 | 1,010.00 | 960.00 | 1,010.00 | 1,010.00 | 68,269 |
| 2024-02-27 | 916.00 | 960.00 | 916.00 | 952.00 | 952.00 | 348,825 |
| 2024-02-26 | 911.00 | 930.00 | 911.00 | 930.00 | 930.00 | 13,844 |
| 2024-02-23 | 902.00 | 941.00 | 902.00 | 930.00 | 930.00 | 187,438 |
| 2024-02-22 | 927.00 | 936.00 | 901.00 | 901.00 | 901.00 | 8,623 |
| 2024-02-21 | 944.00 | 945.00 | 900.00 | 945.00 | 945.00 | 19,770 |
| 2024-02-20 | 920.00 | 945.00 | 920.00 | 945.00 | 945.00 | 8,336 |
| 2024-02-19 | 911.00 | 912.00 | 911.00 | 911.00 | 911.00 | 796 |
| 2024-02-16 | 955.00 | 955.00 | 910.00 | 955.00 | 955.00 | 10,160 |
| 2024-02-15 | 949.00 | 950.00 | 949.00 | 950.00 | 950.00 | 14,526 |
| 2024-02-14 | 940.00 | 950.00 | 940.00 | 950.00 | 950.00 | 90,788 |
| 2024-02-13 | 921.00 | 956.00 | 921.00 | 956.00 | 956.00 | 3,017 |
| 2024-02-12 | 956.00 | 956.00 | 912.00 | 954.00 | 954.00 | 122,059 |
| 2024-02-09 | 911.00 | 949.00 | 911.00 | 949.00 | 949.00 | 49,331 |
| 2024-02-08 | 950.00 | 956.00 | 930.00 | 930.00 | 930.00 | 54,032 |
| 2024-02-07 | 920.00 | 950.00 | 920.00 | 950.00 | 950.00 | 29,444 |
| 2024-02-06 | 882.00 | 929.00 | 882.00 | 920.00 | 920.00 | 138,458 |
| 2024-02-05 | 840.00 | 934.00 | 840.00 | 920.00 | 920.00 | 119,085 |
| 2024-02-02 | 856.00 | 882.00 | 855.00 | 870.00 | 870.00 | 70,973 |
| 2024-02-01 | 856.00 | 882.00 | 855.00 | 855.00 | 855.00 | 1,119 |
| 2024-01-31 | 881.00 | 882.00 | 846.00 | 882.00 | 882.00 | 5,621 |
| 2024-01-30 | 878.00 | 880.00 | 846.00 | 880.00 | 880.00 | 3,540 |
| 2024-01-29 | 881.00 | 881.00 | 849.00 | 869.00 | 869.00 | 1,886 |
| 2024-01-26 | 850.00 | 880.00 | 850.00 | 880.00 | 880.00 | 58,998 |
| 2024-01-25 | 831.00 | 860.00 | 831.00 | 831.00 | 831.00 | 2,376 |
| 2024-01-24 | 870.00 | 870.00 | 831.00 | 870.00 | 870.00 | 10,476 |
| 2024-01-23 | 831.00 | 860.00 | 831.00 | 860.00 | 860.00 | 308 |
| 2024-01-22 | 860.00 | 879.00 | 847.00 | 847.00 | 847.00 | 11,409 |
| 2024-01-19 | 850.00 | 881.00 | 850.00 | 871.00 | 871.00 | 99,586 |
| 2024-01-18 | 870.00 | 870.00 | 848.00 | 848.00 | 848.00 | 8,735 |
| 2024-01-17 | 849.00 | 874.00 | 849.00 | 870.00 | 870.00 | 4,834 |
| 2024-01-16 | 860.00 | 860.00 | 860.00 | 860.00 | 860.00 | 3,979 |
| 2024-01-15 | 860.00 | 860.00 | 860.00 | 860.00 | 860.00 | 2,600 |
| 2024-01-12 | 868.00 | 875.00 | 847.00 | 847.00 | 847.00 | 46,278 |
| 2024-01-11 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | 220 |
| 2024-01-10 | 852.00 | 879.00 | 852.00 | 868.00 | 868.00 | 11,438 |
| 2024-01-09 | 855.00 | 870.00 | 855.00 | 870.00 | 870.00 | 31,825 |
| 2024-01-08 | 872.00 | 880.00 | 849.00 | 865.00 | 865.00 | 24,334 |
| 2024-01-05 | 845.00 | 865.00 | 845.00 | 865.00 | 865.00 | 76,293 |
| 2024-01-04 | 860.00 | 860.00 | 845.00 | 845.00 | 845.00 | 5,634 |
| 2024-01-03 | 860.00 | 860.00 | 860.00 | 860.00 | 860.00 | 0 |
| 2024-01-02 | 851.00 | 872.00 | 851.00 | 860.00 | 860.00 | 3,844 |
| 2023-12-29 | 851.00 | 851.00 | 851.00 | 851.00 | 851.00 | 0 |
| 2023-12-28 | 816.00 | 851.00 | 811.00 | 851.00 | 851.00 | 6,389 |
| 2023-12-27 | 850.00 | 850.00 | 816.00 | 816.00 | 816.00 | 667 |
| 2023-12-22 | 810.00 | 850.00 | 800.00 | 850.00 | 850.00 | 328,986 |
| 2023-12-21 | 840.00 | 840.00 | 810.00 | 810.00 | 810.00 | 3,743 |
| 2023-12-20 | 839.00 | 839.00 | 810.00 | 810.00 | 810.00 | 8,375 |
| 2023-12-19 | 822.00 | 849.00 | 801.00 | 840.00 | 840.00 | 77,190 |
| 2023-12-18 | 825.00 | 860.00 | 825.00 | 825.00 | 825.00 | 108,628 |
| 2023-12-14 | 821.00 | 900.00 | 821.00 | 900.00 | 900.00 | 300,883 |
| 2023-12-13 | 832.00 | 832.00 | 820.00 | 820.00 | 820.00 | 100,053 |
| 2023-12-12 | 840.00 | 845.00 | 831.00 | 831.00 | 831.00 | 32,795 |
| 2023-12-11 | 841.00 | 858.00 | 841.00 | 842.00 | 842.00 | 10,574 |
| 2023-12-08 | 841.00 | 860.00 | 841.00 | 859.00 | 859.00 | 42,089 |
| 2023-12-07 | 859.00 | 860.00 | 845.00 | 860.00 | 860.00 | 7,788 |
| 2023-12-06 | 841.00 | 864.00 | 840.00 | 860.00 | 860.00 | 24,368 |
| 2023-12-05 | 850.00 | 860.00 | 840.00 | 840.00 | 840.00 | 16,084 |
| 2023-12-04 | 865.00 | 865.00 | 831.00 | 840.00 | 840.00 | 49,452 |
| 2023-12-01 | 860.00 | 865.00 | 860.00 | 865.00 | 865.00 | 1,150 |
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.