RCL Foods Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 1,005.00 | 1,020.00 | 991.00 | 1,020.00 | 1,020.00 | 2,641 |
| 2026-01-28 | 1,019.00 | 1,019.00 | 1,019.00 | 1,019.00 | 1,019.00 | 444 |
| 2026-01-27 | 1,000.00 | 1,029.00 | 1,000.00 | 1,019.00 | 1,019.00 | 1,051 |
| 2026-01-26 | 992.00 | 1,034.00 | 991.00 | 1,000.00 | 1,000.00 | 164,550 |
| 2026-01-23 | 1,020.00 | 1,020.00 | 991.00 | 992.00 | 992.00 | 67,488 |
| 2026-01-22 | 1,002.00 | 1,020.00 | 992.00 | 1,020.00 | 1,020.00 | 11,778 |
| 2026-01-21 | 1,030.00 | 1,030.00 | 992.00 | 992.00 | 992.00 | 299 |
| 2026-01-20 | 1,018.00 | 1,018.00 | 991.00 | 1,015.00 | 1,015.00 | 64,122 |
| 2026-01-19 | 1,035.00 | 1,035.00 | 1,000.00 | 1,008.00 | 1,008.00 | 22,665 |
| 2026-01-16 | 1,010.00 | 1,022.00 | 1,010.00 | 1,022.00 | 1,022.00 | 18,012 |
| 2026-01-15 | 1,000.00 | 1,020.00 | 1,000.00 | 1,000.00 | 1,000.00 | 88,496 |
| 2026-01-14 | 1,010.00 | 1,020.00 | 990.00 | 1,020.00 | 1,020.00 | 37,915 |
| 2026-01-13 | 1,010.00 | 1,010.00 | 990.00 | 1,010.00 | 1,010.00 | 5,494 |
| 2026-01-12 | 1,010.00 | 1,010.00 | 984.00 | 994.00 | 994.00 | 254 |
| 2026-01-09 | 1,005.00 | 1,006.00 | 990.00 | 1,006.00 | 1,006.00 | 5,086 |
| 2026-01-08 | 1,004.00 | 1,004.00 | 988.00 | 989.00 | 989.00 | 5,130 |
| 2026-01-07 | 991.00 | 1,008.00 | 991.00 | 994.00 | 994.00 | 16,749 |
| 2026-01-06 | 986.00 | 1,011.00 | 986.00 | 1,011.00 | 1,011.00 | 7,980 |
| 2026-01-05 | 992.00 | 993.00 | 983.00 | 986.00 | 986.00 | 3,641 |
| 2026-01-02 | 982.00 | 982.00 | 982.00 | 982.00 | 982.00 | 1,046 |
| 2025-12-31 | 978.00 | 1,010.00 | 978.00 | 1,010.00 | 1,010.00 | 27,525 |
| 2025-12-30 | 985.00 | 1,005.00 | 976.00 | 1,005.00 | 1,005.00 | 32,861 |
| 2025-12-29 | 999.00 | 1,000.00 | 962.00 | 1,000.00 | 1,000.00 | 8,676 |
| 2025-12-24 | 1,004.00 | 1,004.00 | 976.00 | 978.00 | 978.00 | 1,928 |
| 2025-12-23 | 1,000.00 | 1,004.00 | 972.00 | 1,004.00 | 1,004.00 | 40,736 |
| 2025-12-22 | 991.00 | 1,000.00 | 957.00 | 972.00 | 972.00 | 62,328 |
| 2025-12-19 | 882.00 | 1,012.00 | 882.00 | 1,012.00 | 1,012.00 | 150,762 |
| 2025-12-18 | 898.00 | 927.00 | 898.00 | 920.00 | 920.00 | 34,645 |
| 2025-12-17 | 881.00 | 900.00 | 860.00 | 900.00 | 900.00 | 19,741 |
| 2025-12-15 | 900.00 | 915.00 | 883.00 | 890.00 | 890.00 | 36,046 |
| 2025-12-12 | 909.00 | 910.00 | 883.00 | 900.00 | 900.00 | 48,094 |
| 2025-12-11 | 909.00 | 909.00 | 876.00 | 891.00 | 891.00 | 32,374 |
| 2025-12-10 | 919.00 | 919.00 | 875.00 | 894.00 | 894.00 | 689,013 |
| 2025-12-09 | 930.00 | 944.00 | 876.00 | 920.00 | 920.00 | 188,381 |
| 2025-12-08 | 930.00 | 940.00 | 930.00 | 940.00 | 940.00 | 4,072 |
| 2025-12-05 | 950.00 | 954.00 | 932.00 | 932.00 | 932.00 | 190,505 |
| 2025-12-04 | 945.00 | 954.00 | 940.00 | 954.00 | 954.00 | 35,271 |
| 2025-12-03 | 976.00 | 976.00 | 941.00 | 950.00 | 950.00 | 19,028 |
| 2025-12-02 | 941.00 | 963.00 | 941.00 | 950.00 | 950.00 | 119,430 |
| 2025-12-01 | 955.00 | 955.00 | 948.00 | 954.00 | 954.00 | 63,964 |
| 2025-11-28 | 950.00 | 970.00 | 948.00 | 970.00 | 970.00 | 57,900 |
| 2025-11-27 | 955.00 | 955.00 | 951.00 | 955.00 | 955.00 | 67,924 |
| 2025-11-26 | 960.00 | 960.00 | 960.00 | 960.00 | 960.00 | 624 |
| 2025-11-25 | 955.00 | 960.00 | 951.00 | 959.00 | 959.00 | 2,713 |
| 2025-11-24 | 960.00 | 960.00 | 955.00 | 955.00 | 955.00 | 10,305 |
| 2025-11-21 | 960.00 | 967.00 | 953.00 | 960.00 | 960.00 | 16,581 |
| 2025-11-20 | 960.00 | 967.00 | 953.00 | 953.00 | 953.00 | 71,640 |
| 2025-11-19 | 967.00 | 967.00 | 954.00 | 954.00 | 954.00 | 9,084 |
| 2025-11-18 | 969.00 | 969.00 | 954.00 | 969.00 | 969.00 | 41,408 |
| 2025-11-17 | 970.00 | 973.00 | 952.00 | 973.00 | 973.00 | 10,957 |
| 2025-11-14 | 970.00 | 970.00 | 962.00 | 962.00 | 962.00 | 36,315 |
| 2025-11-13 | 970.00 | 973.00 | 970.00 | 970.00 | 970.00 | 41,883 |
| 2025-11-12 | 970.00 | 970.00 | 952.00 | 970.00 | 970.00 | 378,063 |
| 2025-11-11 | 973.00 | 973.00 | 960.00 | 968.00 | 968.00 | 1,902 |
| 2025-11-10 | 978.00 | 978.00 | 953.00 | 975.00 | 975.00 | 2,293 |
| 2025-11-07 | 984.00 | 984.00 | 959.00 | 959.00 | 959.00 | 3,501 |
| 2025-11-06 | 984.00 | 985.00 | 953.00 | 985.00 | 985.00 | 7,031 |
| 2025-11-05 | 968.00 | 968.00 | 950.00 | 950.00 | 950.00 | 4,092 |
| 2025-11-04 | 968.00 | 977.00 | 951.00 | 968.00 | 968.00 | 25,770 |
| 2025-11-03 | 978.00 | 978.00 | 950.00 | 960.00 | 960.00 | 7,090 |
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.