RCL Foods Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 960.00 | 977.00 | 960.00 | 977.00 | 977.00 | 23,725 |
| 2025-08-07 | 980.00 | 996.00 | 960.00 | 960.00 | 960.00 | 264,088 |
| 2025-08-06 | 980.00 | 980.00 | 951.00 | 960.00 | 960.00 | 52,563 |
| 2025-08-05 | 960.00 | 980.00 | 960.00 | 980.00 | 980.00 | 9,526 |
| 2025-08-04 | 1,000.00 | 1,000.00 | 950.00 | 950.00 | 950.00 | 5,294 |
| 2025-08-01 | 1,000.00 | 1,003.00 | 982.00 | 992.00 | 992.00 | 8,669 |
| 2025-07-31 | 966.00 | 1,000.00 | 966.00 | 1,000.00 | 1,000.00 | 171,174 |
| 2025-07-30 | 962.00 | 985.00 | 962.00 | 985.00 | 985.00 | 65,832 |
| 2025-07-29 | 950.00 | 985.00 | 950.00 | 984.00 | 984.00 | 24,805 |
| 2025-07-28 | 972.00 | 985.00 | 972.00 | 985.00 | 985.00 | 220 |
| 2025-07-25 | 959.00 | 961.00 | 950.00 | 961.00 | 961.00 | 81,362 |
| 2025-07-24 | 960.00 | 1,002.00 | 950.00 | 959.00 | 959.00 | 83,743 |
| 2025-07-23 | 965.00 | 965.00 | 950.00 | 950.00 | 950.00 | 3,745 |
| 2025-07-22 | 982.00 | 982.00 | 950.00 | 950.00 | 950.00 | 7,125 |
| 2025-07-21 | 991.00 | 991.00 | 965.00 | 972.00 | 972.00 | 54,879 |
| 2025-07-18 | 995.00 | 995.00 | 981.00 | 981.00 | 981.00 | 45,183 |
| 2025-07-17 | 995.00 | 1,015.00 | 995.00 | 995.00 | 995.00 | 653 |
| 2025-07-16 | 1,023.00 | 1,023.00 | 995.00 | 1,000.00 | 1,000.00 | 12,724 |
| 2025-07-15 | 1,015.00 | 1,024.00 | 1,000.00 | 1,005.00 | 1,005.00 | 46,545 |
| 2025-07-14 | 1,030.00 | 1,041.00 | 1,015.00 | 1,018.00 | 1,018.00 | 17,868 |
| 2025-07-11 | 1,047.00 | 1,048.00 | 1,025.00 | 1,048.00 | 1,048.00 | 4,475 |
| 2025-07-10 | 1,048.00 | 1,048.00 | 1,035.00 | 1,048.00 | 1,048.00 | 7,826 |
| 2025-07-09 | 1,045.00 | 1,045.00 | 1,035.00 | 1,045.00 | 1,045.00 | 2,869 |
| 2025-07-08 | 1,087.00 | 1,087.00 | 1,035.00 | 1,035.00 | 1,035.00 | 4,901 |
| 2025-07-07 | 1,046.00 | 1,089.00 | 1,045.00 | 1,088.00 | 1,088.00 | 4,681 |
| 2025-07-04 | 1,089.00 | 1,089.00 | 1,055.00 | 1,080.00 | 1,080.00 | 36,536 |
| 2025-07-03 | 1,089.00 | 1,089.00 | 1,083.00 | 1,089.00 | 1,089.00 | 3,929 |
| 2025-07-02 | 1,106.00 | 1,106.00 | 1,050.00 | 1,050.00 | 1,050.00 | 34,285 |
| 2025-07-01 | 1,050.00 | 1,103.00 | 1,050.00 | 1,103.00 | 1,103.00 | 39,288 |
| 2025-06-30 | 1,067.00 | 1,100.00 | 1,067.00 | 1,100.00 | 1,100.00 | 51,339 |
| 2025-06-27 | 1,045.00 | 1,108.00 | 1,045.00 | 1,045.00 | 1,045.00 | 8,803 |
| 2025-06-26 | 999.00 | 1,100.00 | 999.00 | 1,100.00 | 1,100.00 | 34,135 |
| 2025-06-25 | 980.00 | 1,036.00 | 968.00 | 1,035.00 | 1,035.00 | 295,582 |
| 2025-06-24 | 961.00 | 980.00 | 961.00 | 980.00 | 980.00 | 8,847 |
| 2025-06-23 | 955.00 | 983.00 | 955.00 | 955.00 | 955.00 | 26,153 |
| 2025-06-20 | 960.00 | 984.00 | 960.00 | 980.00 | 980.00 | 79,790 |
| 2025-06-19 | 962.00 | 979.00 | 960.00 | 960.00 | 960.00 | 81,575 |
| 2025-06-18 | 973.00 | 973.00 | 937.00 | 963.00 | 963.00 | 97,975 |
| 2025-06-17 | 950.00 | 969.00 | 950.00 | 969.00 | 969.00 | 2,802 |
| 2025-06-13 | 973.00 | 973.00 | 951.00 | 973.00 | 973.00 | 48,162 |
| 2025-06-12 | 983.00 | 983.00 | 952.00 | 955.00 | 955.00 | 57,518 |
| 2025-06-11 | 961.00 | 984.00 | 951.00 | 984.00 | 984.00 | 1,431 |
| 2025-06-10 | 999.00 | 1,000.00 | 930.00 | 951.00 | 951.00 | 215,249 |
| 2025-06-09 | 993.00 | 1,000.00 | 970.00 | 970.00 | 970.00 | 81,366 |
| 2025-06-06 | 970.00 | 993.00 | 970.00 | 993.00 | 993.00 | 15,154 |
| 2025-06-05 | 980.00 | 990.00 | 951.00 | 985.00 | 985.00 | 1,124 |
| 2025-06-04 | 970.00 | 980.00 | 970.00 | 980.00 | 980.00 | 300 |
| 2025-06-03 | 946.00 | 985.00 | 946.00 | 961.00 | 961.00 | 15,208 |
| 2025-06-02 | 984.00 | 984.00 | 968.00 | 978.00 | 978.00 | 3,246 |
| 2025-05-30 | 992.00 | 992.00 | 973.00 | 975.00 | 975.00 | 28,894 |
| 2025-05-29 | 992.00 | 993.00 | 991.00 | 993.00 | 993.00 | 30,344 |
| 2025-05-28 | 979.00 | 984.00 | 974.00 | 984.00 | 984.00 | 236,473 |
| 2025-05-27 | 979.00 | 979.00 | 962.00 | 962.00 | 962.00 | 67,049 |
| 2025-05-26 | 980.00 | 980.00 | 950.00 | 980.00 | 980.00 | 35,655 |
| 2025-05-23 | 974.00 | 979.00 | 950.00 | 950.00 | 950.00 | 192,504 |
| 2025-05-22 | 972.00 | 974.00 | 962.00 | 970.00 | 970.00 | 30,955 |
| 2025-05-21 | 948.00 | 966.00 | 924.00 | 960.00 | 960.00 | 288,283 |
| 2025-05-20 | 960.00 | 963.00 | 950.00 | 950.00 | 950.00 | 8,658 |
| 2025-05-19 | 973.00 | 973.00 | 950.00 | 959.00 | 959.00 | 101,417 |
| 2025-05-16 | 973.00 | 973.00 | 936.00 | 969.00 | 969.00 | 1,016 |
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.