RCL Foods Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-14 | 1,003.00 | 1,048.00 | 1,003.00 | 1,046.00 | 1,046.00 | 3,185 |
| 2022-12-13 | 1,044.00 | 1,049.00 | 1,004.00 | 1,049.00 | 1,049.00 | 14,705 |
| 2022-12-12 | 976.00 | 1,050.00 | 976.00 | 1,050.00 | 1,050.00 | 34,023 |
| 2022-12-09 | 1,000.00 | 1,006.00 | 990.00 | 1,006.00 | 1,006.00 | 363,844 |
| 2022-12-08 | 988.00 | 1,000.00 | 981.00 | 1,000.00 | 1,000.00 | 129,606 |
| 2022-12-07 | 1,036.00 | 1,036.00 | 956.00 | 980.00 | 980.00 | 471,075 |
| 2022-12-06 | 1,057.00 | 1,057.00 | 1,020.00 | 1,040.00 | 1,040.00 | 4,760 |
| 2022-12-05 | 1,070.00 | 1,070.00 | 1,015.00 | 1,063.00 | 1,063.00 | 5,298 |
| 2022-12-02 | 1,084.00 | 1,084.00 | 1,084.00 | 1,084.00 | 1,084.00 | 2,643 |
| 2022-12-01 | 1,083.00 | 1,083.00 | 1,020.00 | 1,020.00 | 1,020.00 | 89,686 |
| 2022-11-30 | 1,051.00 | 1,060.00 | 1,050.00 | 1,060.00 | 1,060.00 | 49,642 |
| 2022-11-29 | 1,060.00 | 1,060.00 | 1,050.00 | 1,050.00 | 1,050.00 | 43,984 |
| 2022-11-28 | 1,051.00 | 1,080.00 | 1,050.00 | 1,079.00 | 1,079.00 | 88,082 |
| 2022-11-25 | 1,060.00 | 1,060.00 | 1,045.00 | 1,050.00 | 1,050.00 | 52,233 |
| 2022-11-24 | 1,071.00 | 1,071.00 | 1,045.00 | 1,045.00 | 1,045.00 | 38,649 |
| 2022-11-23 | 1,080.00 | 1,080.00 | 1,055.00 | 1,060.00 | 1,060.00 | 80,787 |
| 2022-11-22 | 1,079.00 | 1,079.00 | 1,046.00 | 1,050.00 | 1,050.00 | 30,833 |
| 2022-11-21 | 1,080.00 | 1,080.00 | 1,051.00 | 1,079.00 | 1,079.00 | 13,803 |
| 2022-11-18 | 1,060.00 | 1,080.00 | 1,050.00 | 1,080.00 | 1,080.00 | 15,208 |
| 2022-11-17 | 1,080.00 | 1,080.00 | 1,060.00 | 1,080.00 | 1,080.00 | 160,116 |
| 2022-11-16 | 1,071.00 | 1,100.00 | 1,071.00 | 1,100.00 | 1,100.00 | 58,902 |
| 2022-11-15 | 1,060.00 | 1,082.00 | 1,060.00 | 1,082.00 | 1,082.00 | 22,233 |
| 2022-11-14 | 1,050.00 | 1,080.00 | 1,050.00 | 1,050.00 | 1,050.00 | 3,504 |
| 2022-11-11 | 1,035.00 | 1,080.00 | 1,034.00 | 1,080.00 | 1,080.00 | 2,515 |
| 2022-11-10 | 1,035.00 | 1,080.00 | 1,035.00 | 1,080.00 | 1,080.00 | 1,930 |
| 2022-11-09 | 1,075.00 | 1,080.00 | 1,075.00 | 1,080.00 | 1,080.00 | 654 |
| 2022-11-08 | 1,075.00 | 1,075.00 | 1,036.00 | 1,075.00 | 1,075.00 | 13,550 |
| 2022-11-07 | 1,082.00 | 1,082.00 | 1,082.00 | 1,082.00 | 1,082.00 | 500 |
| 2022-11-04 | 1,077.00 | 1,077.00 | 1,026.00 | 1,031.00 | 1,031.00 | 6,714 |
| 2022-11-03 | 1,055.00 | 1,074.00 | 1,054.00 | 1,068.00 | 1,068.00 | 5,570 |
| 2022-11-02 | 1,020.00 | 1,079.00 | 1,020.00 | 1,055.00 | 1,055.00 | 19,868 |
| 2022-11-01 | 1,085.00 | 1,085.00 | 1,030.00 | 1,070.00 | 1,070.00 | 60,245 |
| 2022-10-31 | 1,098.00 | 1,098.00 | 1,098.00 | 1,098.00 | 1,098.00 | 50 |
| 2022-10-28 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 0 |
| 2022-10-27 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 176 |
| 2022-10-26 | 1,021.00 | 1,092.00 | 1,020.00 | 1,050.00 | 1,050.00 | 23,872 |
| 2022-10-25 | 1,049.00 | 1,050.00 | 1,020.00 | 1,030.00 | 1,030.00 | 54,797 |
| 2022-10-24 | 1,050.00 | 1,050.00 | 1,020.00 | 1,030.00 | 1,030.00 | 81,661 |
| 2022-10-21 | 1,040.00 | 1,045.00 | 1,025.00 | 1,026.00 | 1,026.00 | 63,156 |
| 2022-10-20 | 1,050.00 | 1,050.00 | 1,030.00 | 1,040.00 | 1,040.00 | 39,250 |
| 2022-10-19 | 1,076.00 | 1,080.00 | 1,031.00 | 1,050.00 | 1,050.00 | 73,399 |
| 2022-10-18 | 1,100.00 | 1,100.00 | 1,071.00 | 1,100.00 | 1,070.00 | 289,759 |
| 2022-10-17 | 1,076.00 | 1,100.00 | 1,076.00 | 1,100.00 | 1,070.00 | 58,940 |
| 2022-10-14 | 1,100.00 | 1,100.00 | 1,075.00 | 1,075.00 | 1,045.68 | 22,646 |
| 2022-10-13 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,070.00 | 22,646 |
| 2022-10-12 | 1,099.00 | 1,100.00 | 1,099.00 | 1,100.00 | 1,070.00 | 62,361 |
| 2022-10-11 | 1,100.00 | 1,100.00 | 1,066.00 | 1,100.00 | 1,070.00 | 20,391 |
| 2022-10-10 | 1,090.00 | 1,100.00 | 1,070.00 | 1,071.00 | 1,041.79 | 3,222 |
| 2022-10-07 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,070.00 | 136,685 |
| 2022-10-06 | 1,100.00 | 1,100.00 | 1,075.00 | 1,100.00 | 1,070.00 | 153,314 |
| 2022-10-05 | 1,066.00 | 1,100.00 | 1,066.00 | 1,100.00 | 1,070.00 | 2,310 |
| 2022-10-04 | 1,122.00 | 1,123.00 | 1,079.00 | 1,100.00 | 1,070.00 | 67,419 |
| 2022-10-03 | 1,123.00 | 1,123.00 | 1,123.00 | 1,123.00 | 1,092.37 | 28 |
| 2022-09-30 | 1,106.00 | 1,106.00 | 1,106.00 | 1,106.00 | 1,075.84 | 0 |
| 2022-09-29 | 1,079.00 | 1,106.00 | 1,066.00 | 1,106.00 | 1,075.84 | 13,727 |
| 2022-09-28 | 1,071.00 | 1,100.00 | 1,065.00 | 1,100.00 | 1,070.00 | 109,005 |
| 2022-09-27 | 1,120.00 | 1,121.00 | 1,080.00 | 1,107.00 | 1,076.81 | 182,720 |
| 2022-09-26 | 1,140.00 | 1,140.00 | 1,100.00 | 1,110.00 | 1,079.73 | 44,035 |
| 2022-09-23 | 1,160.00 | 1,160.00 | 1,070.00 | 1,139.00 | 1,107.94 | 189,339 |
| 2022-09-22 | 1,140.00 | 1,170.00 | 1,090.00 | 1,160.00 | 1,128.36 | 144,500 |
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.