RCL Foods Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 819.00 | 820.00 | 810.00 | 820.00 | 820.00 | 6,210 |
| 2026-07-22 | 804.00 | 820.00 | 800.00 | 810.00 | 810.00 | 13,041 |
| 2026-07-21 | 805.00 | 820.00 | 803.00 | 803.00 | 803.00 | 3,965 |
| 2026-07-20 | 809.00 | 820.00 | 804.00 | 820.00 | 820.00 | 15,259 |
| 2026-07-17 | 812.00 | 820.00 | 809.00 | 809.00 | 809.00 | 1,616 |
| 2026-07-16 | 803.00 | 845.00 | 803.00 | 845.00 | 845.00 | 69,585 |
| 2026-07-15 | 803.00 | 811.00 | 787.00 | 800.00 | 800.00 | 59,839 |
| 2026-07-14 | 795.00 | 825.00 | 787.00 | 825.00 | 825.00 | 66,510 |
| 2026-07-13 | 815.00 | 815.00 | 795.00 | 815.00 | 815.00 | 2,074 |
| 2026-07-10 | 791.00 | 830.00 | 791.00 | 830.00 | 830.00 | 43,329 |
| 2026-07-09 | 763.00 | 823.00 | 763.00 | 823.00 | 823.00 | 14,237 |
| 2026-07-08 | 799.00 | 799.00 | 784.00 | 784.00 | 784.00 | 11,014 |
| 2026-07-07 | 795.00 | 795.00 | 768.00 | 795.00 | 795.00 | 29,993 |
| 2026-07-06 | 800.00 | 800.00 | 781.00 | 800.00 | 800.00 | 19,612 |
| 2026-07-03 | 785.00 | 808.00 | 785.00 | 808.00 | 808.00 | 5,280 |
| 2026-07-02 | 785.00 | 823.00 | 776.00 | 785.00 | 785.00 | 36,097 |
| 2026-07-01 | 785.00 | 785.00 | 768.00 | 785.00 | 785.00 | 66,694 |
| 2026-06-30 | 786.00 | 815.00 | 768.00 | 815.00 | 815.00 | 402,865 |
| 2026-06-29 | 775.00 | 785.00 | 775.00 | 785.00 | 785.00 | 401,588 |
| 2026-06-26 | 785.00 | 785.00 | 776.00 | 785.00 | 785.00 | 51,984 |
| 2026-06-25 | 785.00 | 785.00 | 778.00 | 785.00 | 785.00 | 113,578 |
| 2026-06-24 | 822.00 | 823.00 | 822.00 | 823.00 | 823.00 | 1,931 |
| 2026-06-23 | 820.00 | 823.00 | 779.00 | 823.00 | 823.00 | 6,084 |
| 2026-06-22 | 815.00 | 820.00 | 780.00 | 820.00 | 820.00 | 10,915 |
| 2026-06-19 | 807.00 | 815.00 | 779.00 | 808.00 | 808.00 | 63,489 |
| 2026-06-18 | 807.00 | 808.00 | 781.00 | 808.00 | 808.00 | 2,059 |
| 2026-06-17 | 809.00 | 809.00 | 808.00 | 808.00 | 808.00 | 2,234 |
| 2026-06-15 | 815.00 | 815.00 | 777.00 | 810.00 | 810.00 | 1,543 |
| 2026-06-12 | 825.00 | 825.00 | 776.00 | 776.00 | 776.00 | 33,460 |
| 2026-06-11 | 840.00 | 849.00 | 806.00 | 849.00 | 849.00 | 6,775 |
| 2026-06-10 | 809.00 | 841.00 | 809.00 | 841.00 | 841.00 | 13,280 |
| 2026-06-09 | 832.00 | 841.00 | 806.00 | 841.00 | 841.00 | 12,201 |
| 2026-06-08 | 832.00 | 832.00 | 832.00 | 832.00 | 832.00 | 93 |
| 2026-06-05 | 823.00 | 833.00 | 823.00 | 833.00 | 833.00 | 8,550 |
| 2026-06-04 | 806.00 | 823.00 | 806.00 | 823.00 | 823.00 | 999 |
| 2026-06-03 | 800.00 | 823.00 | 790.00 | 823.00 | 823.00 | 92,662 |
| 2026-06-02 | 800.00 | 805.00 | 800.00 | 800.00 | 800.00 | 5,503 |
| 2026-06-01 | 813.00 | 813.00 | 790.00 | 790.00 | 790.00 | 8,302 |
| 2026-05-29 | 813.00 | 814.00 | 793.00 | 814.00 | 814.00 | 4,543 |
| 2026-05-28 | 799.00 | 814.00 | 781.00 | 814.00 | 814.00 | 34,108 |
| 2026-05-27 | 819.00 | 819.00 | 775.00 | 800.00 | 800.00 | 37,801 |
| 2026-05-26 | 795.00 | 825.00 | 795.00 | 810.00 | 810.00 | 31,254 |
| 2026-05-25 | 809.00 | 809.00 | 790.00 | 795.00 | 795.00 | 8,334 |
| 2026-05-22 | 795.00 | 802.00 | 790.00 | 790.00 | 790.00 | 128,523 |
| 2026-05-21 | 834.00 | 834.00 | 794.00 | 799.00 | 799.00 | 115,112 |
| 2026-05-20 | 833.00 | 855.00 | 825.00 | 825.00 | 825.00 | 93,074 |
| 2026-05-19 | 850.00 | 860.00 | 833.00 | 855.00 | 855.00 | 75,291 |
| 2026-05-18 | 859.00 | 887.00 | 849.00 | 865.00 | 865.00 | 95,663 |
| 2026-05-15 | 903.00 | 903.00 | 858.00 | 858.00 | 858.00 | 38,487 |
| 2026-05-14 | 889.00 | 894.00 | 889.00 | 894.00 | 894.00 | 172,028 |
| 2026-05-13 | 894.00 | 895.00 | 868.00 | 894.00 | 894.00 | 207,246 |
| 2026-05-12 | 867.00 | 900.00 | 867.00 | 900.00 | 900.00 | 11,393 |
| 2026-05-11 | 859.00 | 910.00 | 859.00 | 910.00 | 910.00 | 191,865 |
| 2026-05-08 | 885.00 | 909.00 | 885.00 | 909.00 | 909.00 | 5,929 |
| 2026-05-07 | 909.00 | 909.00 | 859.00 | 862.00 | 862.00 | 28,192 |
| 2026-05-06 | 891.00 | 901.00 | 850.00 | 901.00 | 901.00 | 20,750 |
| 2026-05-05 | 901.00 | 901.00 | 858.00 | 901.00 | 900.85 | 11,345 |
| 2026-05-04 | 850.00 | 901.00 | 850.00 | 901.00 | 900.85 | 29,391 |
| 2026-04-30 | 850.00 | 850.00 | 849.00 | 849.00 | 848.86 | 280 |
| 2026-04-29 | 867.00 | 867.00 | 849.00 | 849.00 | 848.86 | 29,973 |
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.