RCL Foods Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-12 | 929.00 | 944.00 | 910.00 | 912.00 | 912.00 | 85,408 |
| 2023-06-09 | 900.00 | 924.00 | 900.00 | 900.00 | 900.00 | 17,109 |
| 2023-06-08 | 905.00 | 925.00 | 895.00 | 925.00 | 925.00 | 73,405 |
| 2023-06-07 | 907.00 | 907.00 | 900.00 | 907.00 | 907.00 | 26,161 |
| 2023-06-06 | 926.00 | 930.00 | 902.00 | 930.00 | 930.00 | 8,054 |
| 2023-06-05 | 910.00 | 939.00 | 910.00 | 935.00 | 935.00 | 4,694 |
| 2023-06-02 | 916.00 | 939.00 | 910.00 | 910.00 | 910.00 | 45,377 |
| 2023-06-01 | 920.00 | 940.00 | 917.00 | 940.00 | 940.00 | 37,425 |
| 2023-05-31 | 939.00 | 950.00 | 911.00 | 950.00 | 950.00 | 17,011 |
| 2023-05-30 | 911.00 | 940.00 | 911.00 | 938.00 | 938.00 | 3,054 |
| 2023-05-29 | 959.00 | 959.00 | 910.00 | 910.00 | 910.00 | 41,801 |
| 2023-05-26 | 950.00 | 950.00 | 925.00 | 945.00 | 945.00 | 355,499 |
| 2023-05-25 | 950.00 | 975.00 | 910.00 | 910.00 | 910.00 | 29,258 |
| 2023-05-24 | 960.00 | 960.00 | 960.00 | 960.00 | 960.00 | 0 |
| 2023-05-23 | 940.00 | 986.00 | 930.00 | 960.00 | 960.00 | 253,576 |
| 2023-05-22 | 940.00 | 987.00 | 940.00 | 987.00 | 987.00 | 2,436 |
| 2023-05-19 | 940.00 | 968.00 | 940.00 | 950.00 | 950.00 | 30,501 |
| 2023-05-18 | 970.00 | 970.00 | 950.00 | 951.00 | 951.00 | 25,882 |
| 2023-05-17 | 996.00 | 998.00 | 996.00 | 998.00 | 998.00 | 16,902 |
| 2023-05-16 | 997.00 | 998.00 | 997.00 | 998.00 | 998.00 | 1,920 |
| 2023-05-15 | 950.00 | 997.00 | 950.00 | 997.00 | 997.00 | 9,801 |
| 2023-05-12 | 970.00 | 997.00 | 950.00 | 950.00 | 950.00 | 57,143 |
| 2023-05-11 | 990.00 | 1,000.00 | 975.00 | 999.00 | 999.00 | 26,219 |
| 2023-05-10 | 1,005.00 | 1,040.00 | 990.00 | 1,040.00 | 1,040.00 | 33,506 |
| 2023-05-09 | 1,050.00 | 1,060.00 | 1,001.00 | 1,006.00 | 1,006.00 | 42,258 |
| 2023-05-08 | 1,098.00 | 1,098.00 | 1,060.00 | 1,060.00 | 1,060.00 | 23,251 |
| 2023-05-05 | 1,107.00 | 1,109.00 | 1,060.00 | 1,099.00 | 1,099.00 | 39,964 |
| 2023-05-04 | 1,115.00 | 1,115.00 | 1,075.00 | 1,075.00 | 1,075.00 | 80,143 |
| 2023-05-03 | 1,111.00 | 1,140.00 | 1,111.00 | 1,115.00 | 1,115.00 | 30,719 |
| 2023-05-02 | 1,139.00 | 1,139.00 | 1,115.00 | 1,139.00 | 1,139.00 | 183,878 |
| 2023-04-28 | 1,149.00 | 1,149.00 | 1,121.00 | 1,140.00 | 1,140.00 | 4,159 |
| 2023-04-26 | 1,140.00 | 1,150.00 | 1,134.00 | 1,150.00 | 1,150.00 | 5,116 |
| 2023-04-25 | 1,149.00 | 1,149.00 | 1,149.00 | 1,149.00 | 1,149.00 | 0 |
| 2023-04-24 | 1,120.00 | 1,150.00 | 1,120.00 | 1,149.00 | 1,149.00 | 1,617 |
| 2023-04-21 | 1,174.00 | 1,174.00 | 1,174.00 | 1,174.00 | 1,174.00 | 14,128 |
| 2023-04-20 | 1,120.00 | 1,174.00 | 1,120.00 | 1,174.00 | 1,174.00 | 18,630 |
| 2023-04-19 | 1,169.00 | 1,169.00 | 1,120.00 | 1,158.00 | 1,158.00 | 70,248 |
| 2023-04-18 | 1,121.00 | 1,139.00 | 1,120.00 | 1,120.00 | 1,120.00 | 4,053 |
| 2023-04-17 | 1,121.00 | 1,165.00 | 1,121.00 | 1,155.00 | 1,155.00 | 14,597 |
| 2023-04-14 | 1,110.00 | 1,169.00 | 1,110.00 | 1,169.00 | 1,169.00 | 12,367,442 |
| 2023-04-13 | 1,112.00 | 1,170.00 | 1,111.00 | 1,170.00 | 1,170.00 | 39,593 |
| 2023-04-12 | 1,140.00 | 1,175.00 | 1,110.00 | 1,140.00 | 1,140.00 | 4,329 |
| 2023-04-11 | 1,189.00 | 1,189.00 | 1,150.00 | 1,154.00 | 1,154.00 | 13,055 |
| 2023-04-06 | 1,201.00 | 1,203.00 | 1,150.00 | 1,200.00 | 1,200.00 | 107,922 |
| 2023-04-05 | 1,203.00 | 1,220.00 | 1,202.00 | 1,220.00 | 1,220.00 | 61,664 |
| 2023-04-04 | 1,203.00 | 1,240.00 | 1,202.00 | 1,240.00 | 1,240.00 | 13,491 |
| 2023-04-03 | 1,181.00 | 1,250.00 | 1,181.00 | 1,200.00 | 1,200.00 | 57,698 |
| 2023-03-31 | 1,182.00 | 1,228.00 | 1,182.00 | 1,201.00 | 1,201.00 | 5,352 |
| 2023-03-30 | 1,206.00 | 1,236.00 | 1,170.00 | 1,236.00 | 1,236.00 | 24,644 |
| 2023-03-29 | 1,150.00 | 1,240.00 | 1,150.00 | 1,240.00 | 1,240.00 | 193,423 |
| 2023-03-28 | 1,175.00 | 1,200.00 | 1,150.00 | 1,195.00 | 1,195.00 | 38,699 |
| 2023-03-27 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 0 |
| 2023-03-24 | 1,176.00 | 1,210.00 | 1,158.00 | 1,170.00 | 1,170.00 | 27,354 |
| 2023-03-23 | 1,170.00 | 1,218.00 | 1,160.00 | 1,218.00 | 1,218.00 | 18,033 |
| 2023-03-22 | 1,199.00 | 1,238.00 | 1,170.00 | 1,204.00 | 1,204.00 | 13,983 |
| 2023-03-20 | 1,275.00 | 1,275.00 | 1,170.00 | 1,229.00 | 1,229.00 | 89,091 |
| 2023-03-17 | 1,101.00 | 1,375.00 | 1,045.00 | 1,294.00 | 1,294.00 | 1,607,958 |
| 2023-03-16 | 1,110.00 | 1,150.00 | 952.00 | 1,150.00 | 1,150.00 | 85,441 |
| 2023-03-15 | 1,142.00 | 1,142.00 | 1,111.00 | 1,140.00 | 1,140.00 | 30,174 |
| 2023-03-14 | 1,161.00 | 1,175.00 | 1,140.00 | 1,175.00 | 1,175.00 | 22,867 |
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.