RCL Foods Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-06 | 1,065.00 | 1,092.00 | 1,030.00 | 1,092.00 | 1,092.00 | 38,127 |
| 2023-09-05 | 1,080.00 | 1,100.00 | 1,015.00 | 1,065.00 | 1,065.00 | 73,489 |
| 2023-09-04 | 1,150.00 | 1,150.00 | 1,100.00 | 1,100.00 | 1,100.00 | 15,265 |
| 2023-09-01 | 1,105.00 | 1,110.00 | 1,056.00 | 1,110.00 | 1,110.00 | 841 |
| 2023-08-31 | 1,130.00 | 1,130.00 | 1,102.00 | 1,102.00 | 1,102.00 | 44,129 |
| 2023-08-30 | 1,100.00 | 1,133.00 | 1,100.00 | 1,133.00 | 1,133.00 | 84,640 |
| 2023-08-29 | 1,120.00 | 1,133.00 | 1,100.00 | 1,100.00 | 1,100.00 | 3,716 |
| 2023-08-28 | 1,133.00 | 1,133.00 | 1,100.00 | 1,101.00 | 1,101.00 | 1,478 |
| 2023-08-25 | 1,111.00 | 1,133.00 | 1,100.00 | 1,133.00 | 1,133.00 | 9,051 |
| 2023-08-24 | 1,100.00 | 1,131.00 | 1,100.00 | 1,100.00 | 1,100.00 | 54,668 |
| 2023-08-23 | 1,100.00 | 1,129.00 | 1,080.00 | 1,129.00 | 1,129.00 | 180,718 |
| 2023-08-22 | 1,100.00 | 1,130.00 | 1,080.00 | 1,130.00 | 1,130.00 | 64,928 |
| 2023-08-21 | 1,120.00 | 1,120.00 | 1,095.00 | 1,120.00 | 1,120.00 | 79,858 |
| 2023-08-18 | 1,110.00 | 1,145.00 | 1,093.00 | 1,145.00 | 1,145.00 | 244 |
| 2023-08-17 | 1,145.00 | 1,145.00 | 1,081.00 | 1,081.00 | 1,081.00 | 11,784 |
| 2023-08-16 | 1,144.00 | 1,144.00 | 1,081.00 | 1,138.00 | 1,138.00 | 1,138 |
| 2023-08-15 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 49,720 |
| 2023-08-14 | 1,100.00 | 1,103.00 | 1,100.00 | 1,100.00 | 1,100.00 | 15,454 |
| 2023-08-11 | 1,140.00 | 1,140.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,721 |
| 2023-08-10 | 1,052.00 | 1,145.00 | 1,052.00 | 1,145.00 | 1,145.00 | 39,850 |
| 2023-08-08 | 1,098.00 | 1,105.00 | 1,090.00 | 1,105.00 | 1,105.00 | 108,674 |
| 2023-08-07 | 1,080.00 | 1,100.00 | 1,051.00 | 1,100.00 | 1,100.00 | 62,243 |
| 2023-08-04 | 1,070.00 | 1,082.00 | 1,033.00 | 1,080.00 | 1,080.00 | 94,156 |
| 2023-08-03 | 1,050.00 | 1,050.00 | 1,021.00 | 1,030.00 | 1,030.00 | 746,390 |
| 2023-08-02 | 1,070.00 | 1,070.00 | 1,011.00 | 1,030.00 | 1,030.00 | 1,526,833 |
| 2023-08-01 | 1,060.00 | 1,060.00 | 1,051.00 | 1,060.00 | 1,060.00 | 145,188 |
| 2023-07-31 | 1,048.00 | 1,061.00 | 1,046.00 | 1,050.00 | 1,050.00 | 7,761 |
| 2023-07-28 | 1,000.00 | 1,049.00 | 1,000.00 | 1,049.00 | 1,049.00 | 15,720 |
| 2023-07-27 | 1,050.00 | 1,050.00 | 995.00 | 1,050.00 | 1,050.00 | 2,026 |
| 2023-07-26 | 1,085.00 | 1,091.00 | 1,000.00 | 1,049.00 | 1,049.00 | 62,787 |
| 2023-07-25 | 1,051.00 | 1,089.00 | 1,030.00 | 1,030.00 | 1,030.00 | 200,066 |
| 2023-07-24 | 1,094.00 | 1,094.00 | 1,050.00 | 1,090.00 | 1,090.00 | 1,176 |
| 2023-07-21 | 1,100.00 | 1,100.00 | 1,060.00 | 1,100.00 | 1,100.00 | 9,102 |
| 2023-07-20 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,077 |
| 2023-07-19 | 1,100.00 | 1,101.00 | 1,071.00 | 1,100.00 | 1,100.00 | 913,781 |
| 2023-07-18 | 1,100.00 | 1,101.00 | 1,071.00 | 1,100.00 | 1,100.00 | 252,289 |
| 2023-07-17 | 1,100.00 | 1,134.00 | 1,097.00 | 1,134.00 | 1,134.00 | 19,535 |
| 2023-07-14 | 1,134.00 | 1,134.00 | 1,134.00 | 1,134.00 | 1,134.00 | 0 |
| 2023-07-13 | 1,100.00 | 1,134.00 | 1,100.00 | 1,134.00 | 1,134.00 | 15,586 |
| 2023-07-12 | 1,145.00 | 1,145.00 | 1,080.00 | 1,100.00 | 1,100.00 | 367,865 |
| 2023-07-11 | 1,124.00 | 1,145.00 | 1,082.00 | 1,145.00 | 1,145.00 | 40,152 |
| 2023-07-10 | 1,070.00 | 1,085.00 | 1,060.00 | 1,060.00 | 1,060.00 | 27,639 |
| 2023-07-07 | 1,071.00 | 1,124.00 | 1,071.00 | 1,124.00 | 1,124.00 | 33,848 |
| 2023-07-06 | 1,010.00 | 1,070.00 | 1,010.00 | 1,070.00 | 1,070.00 | 33,411 |
| 2023-07-05 | 994.00 | 1,040.00 | 993.00 | 1,040.00 | 1,040.00 | 13,717 |
| 2023-07-04 | 970.00 | 1,020.00 | 970.00 | 1,020.00 | 1,020.00 | 162,290 |
| 2023-07-03 | 980.00 | 997.00 | 980.00 | 995.00 | 995.00 | 102,671 |
| 2023-06-30 | 965.00 | 1,000.00 | 965.00 | 1,000.00 | 1,000.00 | 75,635 |
| 2023-06-29 | 931.00 | 964.00 | 931.00 | 964.00 | 964.00 | 4,338 |
| 2023-06-28 | 940.00 | 982.00 | 930.00 | 930.00 | 930.00 | 37,215 |
| 2023-06-27 | 931.00 | 979.00 | 931.00 | 979.00 | 979.00 | 1,551 |
| 2023-06-26 | 979.00 | 979.00 | 979.00 | 979.00 | 979.00 | 0 |
| 2023-06-23 | 931.00 | 979.00 | 931.00 | 979.00 | 979.00 | 973 |
| 2023-06-22 | 979.00 | 980.00 | 979.00 | 980.00 | 980.00 | 5,242 |
| 2023-06-21 | 950.00 | 980.00 | 930.00 | 980.00 | 980.00 | 232,927 |
| 2023-06-20 | 951.00 | 999.00 | 944.00 | 951.00 | 951.00 | 270,065 |
| 2023-06-19 | 1,000.00 | 1,000.00 | 951.00 | 1,000.00 | 1,000.00 | 14,521 |
| 2023-06-15 | 970.00 | 1,000.00 | 970.00 | 1,000.00 | 1,000.00 | 2,379,753 |
| 2023-06-14 | 966.00 | 981.00 | 959.00 | 970.00 | 970.00 | 139,745 |
| 2023-06-13 | 925.00 | 960.00 | 925.00 | 942.00 | 942.00 | 833,222 |
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.