RCL Foods Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 892.00 | 900.00 | 849.00 | 849.00 | 849.00 | 50,650 |
| 2026-04-24 | 901.00 | 920.00 | 901.00 | 901.00 | 901.00 | 28,334 |
| 2026-04-23 | 930.00 | 930.00 | 920.00 | 930.00 | 930.00 | 12,544 |
| 2026-04-22 | 886.00 | 925.00 | 886.00 | 925.00 | 925.00 | 18,636 |
| 2026-04-21 | 877.00 | 920.00 | 877.00 | 920.00 | 920.00 | 3,424 |
| 2026-04-20 | 920.00 | 920.00 | 876.00 | 920.00 | 920.00 | 1,664 |
| 2026-04-17 | 889.00 | 920.00 | 889.00 | 911.00 | 911.00 | 22,922 |
| 2026-04-16 | 901.00 | 901.00 | 865.00 | 865.00 | 865.00 | 21,360 |
| 2026-04-15 | 881.00 | 902.00 | 850.00 | 865.00 | 865.00 | 53,460 |
| 2026-04-14 | 866.00 | 880.00 | 826.00 | 880.00 | 880.00 | 28,367 |
| 2026-04-13 | 840.00 | 867.00 | 840.00 | 867.00 | 867.00 | 556,001 |
| 2026-04-10 | 820.00 | 822.00 | 820.00 | 822.00 | 822.00 | 10,766 |
| 2026-04-09 | 825.00 | 853.00 | 817.00 | 820.00 | 820.00 | 48,076 |
| 2026-04-08 | 852.00 | 867.00 | 833.00 | 833.00 | 833.00 | 19,149 |
| 2026-04-07 | 825.00 | 855.00 | 825.00 | 855.00 | 855.00 | 85,754 |
| 2026-04-02 | 815.00 | 815.00 | 804.00 | 815.00 | 815.00 | 10,364 |
| 2026-04-01 | 801.00 | 815.00 | 801.00 | 815.00 | 815.00 | 121,019 |
| 2026-03-31 | 817.00 | 849.00 | 815.00 | 815.00 | 815.00 | 228,823 |
| 2026-03-30 | 802.00 | 839.00 | 802.00 | 817.00 | 817.00 | 33,184 |
| 2026-03-27 | 840.00 | 849.00 | 831.00 | 840.00 | 840.00 | 40,676 |
| 2026-03-26 | 850.00 | 850.00 | 820.00 | 840.00 | 840.00 | 5,935 |
| 2026-03-25 | 875.00 | 880.00 | 800.00 | 840.00 | 840.00 | 32,876 |
| 2026-03-24 | 872.00 | 880.00 | 834.00 | 880.00 | 880.00 | 15,250 |
| 2026-03-23 | 842.00 | 873.00 | 834.00 | 873.00 | 873.00 | 27,463 |
| 2026-03-20 | 852.00 | 852.00 | 834.00 | 834.00 | 834.00 | 47,971 |
| 2026-03-19 | 895.00 | 895.00 | 853.00 | 853.00 | 853.00 | 59,289 |
| 2026-03-18 | 886.00 | 898.00 | 886.00 | 894.00 | 894.00 | 11,171 |
| 2026-03-17 | 899.00 | 900.00 | 887.00 | 898.00 | 898.00 | 48,917 |
| 2026-03-16 | 898.00 | 920.00 | 886.00 | 920.00 | 920.00 | 47,276 |
| 2026-03-13 | 854.00 | 948.00 | 854.00 | 897.00 | 897.00 | 40,960 |
| 2026-03-12 | 900.00 | 900.00 | 855.00 | 855.00 | 855.00 | 5,586 |
| 2026-03-11 | 900.00 | 901.00 | 887.00 | 901.00 | 901.00 | 2,500 |
| 2026-03-10 | 900.00 | 900.00 | 852.00 | 852.00 | 852.00 | 17,204 |
| 2026-03-09 | 917.00 | 917.00 | 857.00 | 900.00 | 900.00 | 30,627 |
| 2026-03-06 | 872.00 | 916.00 | 872.00 | 908.00 | 908.00 | 2,663 |
| 2026-03-05 | 881.00 | 881.00 | 872.00 | 872.00 | 872.00 | 10,823 |
| 2026-03-04 | 891.00 | 919.00 | 872.00 | 872.00 | 872.00 | 6,037 |
| 2026-03-03 | 907.00 | 908.00 | 872.00 | 872.00 | 872.00 | 11,792 |
| 2026-03-02 | 884.00 | 908.00 | 874.00 | 908.00 | 908.00 | 407 |
| 2026-02-27 | 875.00 | 906.00 | 875.00 | 875.00 | 875.00 | 6,599 |
| 2026-02-26 | 899.00 | 907.00 | 875.00 | 875.00 | 875.00 | 30,796 |
| 2026-02-25 | 890.00 | 913.00 | 890.00 | 899.00 | 899.00 | 230 |
| 2026-02-24 | 876.00 | 905.00 | 876.00 | 881.00 | 881.00 | 1,919 |
| 2026-02-23 | 876.00 | 908.00 | 875.00 | 875.00 | 875.00 | 26,106 |
| 2026-02-20 | 876.00 | 914.00 | 876.00 | 905.00 | 905.00 | 13,061 |
| 2026-02-19 | 875.00 | 916.00 | 875.00 | 875.00 | 875.00 | 2,244,957 |
| 2026-02-18 | 899.00 | 919.00 | 880.00 | 917.00 | 917.00 | 29,307 |
| 2026-02-17 | 913.00 | 913.00 | 870.00 | 870.00 | 870.00 | 43,742 |
| 2026-02-16 | 919.00 | 919.00 | 891.00 | 910.00 | 910.00 | 16,545 |
| 2026-02-13 | 876.00 | 909.00 | 851.00 | 892.00 | 892.00 | 38,971 |
| 2026-02-12 | 890.00 | 909.00 | 876.00 | 900.00 | 900.00 | 93,874 |
| 2026-02-11 | 897.00 | 910.00 | 885.00 | 910.00 | 910.00 | 62,321 |
| 2026-02-10 | 930.00 | 930.00 | 895.00 | 895.00 | 895.00 | 236,380 |
| 2026-02-09 | 939.00 | 939.00 | 939.00 | 939.00 | 939.00 | 1,668 |
| 2026-02-06 | 907.00 | 951.00 | 905.00 | 951.00 | 951.00 | 45,279 |
| 2026-02-05 | 955.00 | 956.00 | 955.00 | 955.00 | 955.00 | 425 |
| 2026-02-04 | 964.00 | 964.00 | 909.00 | 936.00 | 936.00 | 89,739 |
| 2026-02-03 | 999.00 | 999.00 | 964.00 | 964.00 | 964.00 | 50,364 |
| 2026-02-02 | 1,003.00 | 1,003.00 | 964.00 | 964.00 | 964.00 | 6,364 |
| 2026-01-30 | 1,019.00 | 1,019.00 | 964.00 | 964.00 | 964.00 | 28,868 |
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.