RCL Foods Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	870.00	870.00	860.00	860.00	860.00	1,794
2023-11-29	869.00	870.00	860.00	870.00	870.00	32,736
2023-11-28	860.00	860.00	855.00	855.00	855.00	27,188
2023-11-27	860.00	860.00	856.00	860.00	860.00	9,072
2023-11-24	860.00	860.00	856.00	856.00	856.00	808
2023-11-23	860.00	860.00	860.00	860.00	860.00	8,917
2023-11-22	855.00	860.00	855.00	860.00	860.00	6,471
2023-11-21	856.00	860.00	855.00	855.00	855.00	14,858
2023-11-20	855.00	861.00	855.00	860.00	860.00	392,139
2023-11-17	851.00	860.00	851.00	860.00	860.00	27,597
2023-11-16	831.00	831.00	831.00	831.00	831.00	9,500
2023-11-15	831.00	841.00	830.00	830.00	830.00	1,901
2023-11-14	838.00	855.00	831.00	855.00	855.00	18,642
2023-11-13	831.00	850.00	830.00	832.00	832.00	16,996
2023-11-10	839.00	845.00	831.00	845.00	845.00	36,423
2023-11-09	831.00	831.00	831.00	831.00	831.00	0
2023-11-08	838.00	850.00	831.00	831.00	831.00	11,016
2023-11-07	804.00	835.00	804.00	830.00	830.00	45,612
2023-11-06	804.00	840.00	804.00	840.00	840.00	67,488
2023-11-03	800.00	840.00	785.00	840.00	840.00	98,224
2023-11-02	800.00	829.00	800.00	803.00	803.00	643,399
2023-11-01	800.00	820.00	800.00	800.00	800.00	8,679
2023-10-31	808.00	820.00	785.00	820.00	820.00	179,497
2023-10-30	820.00	820.00	805.00	805.00	805.00	64,053
2023-10-27	850.00	850.00	820.00	821.00	821.00	10,861
2023-10-26	820.00	838.00	820.00	820.00	820.00	12,023
2023-10-25	831.00	831.00	819.00	820.00	820.00	27,981
2023-10-24	819.00	839.00	819.00	820.00	820.00	4,913
2023-10-23	845.00	845.00	817.00	830.00	830.00	34,489
2023-10-20	839.00	840.00	805.00	840.00	840.00	11,058
2023-10-19	835.00	855.00	805.00	839.00	839.00	117,785
2023-10-18	854.00	858.00	830.00	858.00	858.00	29,365
2023-10-17	839.00	855.00	831.00	855.00	855.00	16,719
2023-10-16	830.00	854.00	830.00	845.00	845.00	10,018
2023-10-13	860.00	864.00	820.00	830.00	830.00	15,663
2023-10-12	902.00	902.00	860.00	860.00	860.00	34,522
2023-10-11	860.00	880.00	860.00	870.00	870.00	91,239
2023-10-10	857.00	880.00	857.00	860.00	860.00	17,926
2023-10-09	870.00	883.00	857.00	883.00	883.00	6,253
2023-10-06	910.00	910.00	880.00	880.00	880.00	50,411
2023-10-05	886.00	908.00	880.00	880.00	880.00	16,974
2023-10-04	910.00	910.00	880.00	880.00	880.00	9,733
2023-10-03	900.00	914.00	861.00	880.00	880.00	68,545
2023-10-02	861.00	905.00	861.00	900.00	900.00	66,051
2023-09-29	880.00	910.00	863.00	880.00	880.00	303,309
2023-09-28	890.00	910.00	860.00	890.00	890.00	120,938
2023-09-27	903.00	934.00	898.00	934.00	934.00	334,516
2023-09-26	900.00	900.00	894.00	894.00	894.00	20,810
2023-09-22	944.00	944.00	880.00	880.00	880.00	140,494
2023-09-21	936.00	941.00	936.00	936.00	936.00	2,491
2023-09-20	906.00	953.00	900.00	950.00	950.00	44,183
2023-09-19	930.00	932.00	900.00	916.00	916.00	29,585
2023-09-18	891.00	947.00	891.00	947.00	947.00	29,741
2023-09-15	934.00	940.00	891.00	891.00	891.00	142,909
2023-09-14	909.00	934.00	900.00	934.00	934.00	135,929
2023-09-13	900.00	900.00	856.00	900.00	900.00	92,284
2023-09-12	940.00	940.00	900.00	935.00	935.00	150,385
2023-09-11	978.00	988.00	901.00	940.00	940.00	38,372
2023-09-08	1,001.00	1,003.00	975.00	980.00	980.00	63,473
2023-09-07	1,030.00	1,050.00	975.00	1,001.00	1,001.00	21,480

← NewerPage 13 of 21 · 1,254 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.