RCL Foods Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 978.00 | 978.00 | 950.00 | 960.00 | 960.00 | 7,090 |
| 2025-10-31 | 960.00 | 975.00 | 946.00 | 975.00 | 975.00 | 238,386 |
| 2025-10-30 | 989.00 | 989.00 | 965.00 | 965.00 | 965.00 | 192,198 |
| 2025-10-29 | 984.00 | 989.00 | 965.00 | 977.00 | 977.00 | 285,253 |
| 2025-10-28 | 970.00 | 1,071.00 | 946.00 | 1,071.00 | 1,071.00 | 160,933 |
| 2025-10-27 | 965.00 | 1,012.00 | 950.00 | 1,012.00 | 1,012.00 | 125,552 |
| 2025-10-24 | 969.00 | 1,000.00 | 950.00 | 1,000.00 | 1,000.00 | 26,778 |
| 2025-10-23 | 940.00 | 1,012.00 | 940.00 | 1,012.00 | 1,012.00 | 57,288 |
| 2025-10-22 | 970.00 | 970.00 | 928.00 | 940.00 | 940.00 | 52,523 |
| 2025-10-21 | 1,000.00 | 1,000.00 | 956.00 | 956.00 | 956.00 | 15,954 |
| 2025-10-20 | 982.00 | 1,018.00 | 982.00 | 1,000.00 | 1,000.00 | 35,260 |
| 2025-10-17 | 992.00 | 992.00 | 969.00 | 972.00 | 972.00 | 14,294 |
| 2025-10-16 | 1,020.00 | 1,020.00 | 990.00 | 991.00 | 991.00 | 9,489 |
| 2025-10-15 | 960.00 | 1,022.00 | 940.00 | 1,022.00 | 1,022.00 | 159,985 |
| 2025-10-14 | 1,000.00 | 1,036.00 | 990.00 | 1,036.00 | 1,035.60 | 380,128 |
| 2025-10-13 | 983.00 | 1,022.00 | 931.00 | 1,022.00 | 1,021.61 | 330,202 |
| 2025-10-10 | 950.00 | 980.00 | 950.00 | 965.00 | 964.63 | 195,904 |
| 2025-10-09 | 936.00 | 960.00 | 925.00 | 960.00 | 959.63 | 102,846 |
| 2025-10-08 | 931.00 | 960.00 | 919.00 | 960.00 | 960.00 | 92,729 |
| 2025-10-07 | 939.00 | 939.00 | 920.00 | 930.00 | 930.00 | 67,153 |
| 2025-10-06 | 950.00 | 950.00 | 928.00 | 930.00 | 930.00 | 101,292 |
| 2025-10-03 | 940.00 | 992.00 | 940.00 | 960.00 | 960.00 | 2,724 |
| 2025-10-02 | 950.00 | 992.00 | 950.00 | 959.00 | 959.00 | 4,905 |
| 2025-10-01 | 960.00 | 960.00 | 949.00 | 950.00 | 950.00 | 4,583 |
| 2025-09-30 | 964.00 | 970.00 | 938.00 | 963.00 | 963.00 | 88,156 |
| 2025-09-29 | 945.00 | 971.00 | 945.00 | 964.00 | 964.00 | 123,669 |
| 2025-09-26 | 964.00 | 964.00 | 945.00 | 945.00 | 945.00 | 37,151 |
| 2025-09-25 | 964.00 | 1,010.00 | 964.00 | 988.00 | 988.00 | 2,310 |
| 2025-09-23 | 982.00 | 993.00 | 970.00 | 987.00 | 987.00 | 25,258 |
| 2025-09-22 | 1,060.00 | 1,060.00 | 977.00 | 995.00 | 995.00 | 118,035 |
| 2025-09-19 | 969.00 | 1,129.00 | 955.00 | 1,129.00 | 1,129.00 | 358,466 |
| 2025-09-18 | 952.00 | 970.00 | 951.00 | 970.00 | 970.00 | 39,917 |
| 2025-09-17 | 970.00 | 970.00 | 960.00 | 960.00 | 960.00 | 9,635 |
| 2025-09-16 | 979.00 | 979.00 | 952.00 | 978.00 | 978.00 | 22,689 |
| 2025-09-15 | 990.00 | 990.00 | 952.00 | 952.00 | 952.00 | 20,567 |
| 2025-09-12 | 980.00 | 986.00 | 980.00 | 980.00 | 980.00 | 4,614 |
| 2025-09-11 | 999.00 | 999.00 | 980.00 | 980.00 | 980.00 | 5,362 |
| 2025-09-10 | 970.00 | 980.00 | 970.00 | 980.00 | 980.00 | 6,882 |
| 2025-09-09 | 971.00 | 980.00 | 951.00 | 951.00 | 951.00 | 7,224 |
| 2025-09-08 | 1,002.00 | 1,003.00 | 980.00 | 980.00 | 980.00 | 68,699 |
| 2025-09-05 | 1,002.00 | 1,002.00 | 970.00 | 970.00 | 970.00 | 219,057 |
| 2025-09-04 | 960.00 | 980.00 | 960.00 | 980.00 | 980.00 | 96,824 |
| 2025-09-03 | 970.00 | 970.00 | 960.00 | 969.00 | 969.00 | 89,888 |
| 2025-09-02 | 969.00 | 970.00 | 950.00 | 970.00 | 970.00 | 101,382 |
| 2025-09-01 | 970.00 | 970.00 | 960.00 | 960.00 | 960.00 | 29,434 |
| 2025-08-29 | 970.00 | 970.00 | 969.00 | 969.00 | 969.00 | 21,908 |
| 2025-08-28 | 974.00 | 974.00 | 950.00 | 950.00 | 950.00 | 1,960 |
| 2025-08-27 | 971.00 | 974.00 | 971.00 | 974.00 | 974.00 | 1,601 |
| 2025-08-26 | 978.00 | 978.00 | 950.00 | 960.00 | 960.00 | 10,306 |
| 2025-08-25 | 956.00 | 978.00 | 955.00 | 970.00 | 970.00 | 22,432 |
| 2025-08-22 | 978.00 | 979.00 | 956.00 | 979.00 | 979.00 | 37,202 |
| 2025-08-21 | 975.00 | 980.00 | 975.00 | 980.00 | 980.00 | 2,928 |
| 2025-08-20 | 980.00 | 984.00 | 980.00 | 984.00 | 984.00 | 43,231 |
| 2025-08-19 | 976.00 | 995.00 | 975.00 | 994.00 | 994.00 | 92,649 |
| 2025-08-18 | 984.00 | 990.00 | 976.00 | 980.00 | 980.00 | 53,967 |
| 2025-08-15 | 970.00 | 988.00 | 960.00 | 975.00 | 975.00 | 21,568 |
| 2025-08-14 | 963.00 | 994.00 | 963.00 | 970.00 | 970.00 | 70,851 |
| 2025-08-13 | 960.00 | 997.00 | 960.00 | 960.00 | 960.00 | 14,414 |
| 2025-08-12 | 977.00 | 988.00 | 960.00 | 988.00 | 988.00 | 25,537 |
| 2025-08-11 | 961.00 | 973.00 | 960.00 | 960.00 | 960.00 | 4,849 |
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.