RCL Foods Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 965.00 | 965.00 | 950.00 | 950.00 | 950.00 | 78,764 |
| 2025-05-14 | 950.00 | 951.00 | 950.00 | 951.00 | 951.00 | 852,675 |
| 2025-05-13 | 927.00 | 960.00 | 926.00 | 960.00 | 960.00 | 116,832 |
| 2025-05-12 | 950.00 | 954.00 | 926.00 | 954.00 | 954.00 | 79,371 |
| 2025-05-09 | 927.00 | 950.00 | 927.00 | 950.00 | 950.00 | 11,807 |
| 2025-05-08 | 950.00 | 950.00 | 948.00 | 948.00 | 948.00 | 5,042 |
| 2025-05-07 | 949.00 | 965.00 | 931.00 | 950.00 | 950.00 | 32,981 |
| 2025-05-06 | 945.00 | 950.00 | 933.00 | 950.00 | 949.80 | 15,634 |
| 2025-05-05 | 950.00 | 950.00 | 929.00 | 950.00 | 949.80 | 41,483 |
| 2025-05-02 | 950.00 | 958.00 | 929.00 | 950.00 | 949.80 | 65,117 |
| 2025-04-30 | 969.00 | 969.00 | 948.00 | 950.00 | 949.80 | 46,425 |
| 2025-04-29 | 969.00 | 969.00 | 969.00 | 969.00 | 968.80 | 24 |
| 2025-04-25 | 955.00 | 970.00 | 949.00 | 970.00 | 970.00 | 14,790 |
| 2025-04-24 | 949.00 | 979.00 | 946.00 | 946.00 | 946.00 | 9,628 |
| 2025-04-23 | 980.00 | 980.00 | 948.00 | 948.00 | 948.00 | 99,777 |
| 2025-04-22 | 955.00 | 980.00 | 949.00 | 980.00 | 980.00 | 4,986 |
| 2025-04-17 | 949.00 | 980.00 | 948.00 | 948.00 | 948.00 | 9,369 |
| 2025-04-16 | 974.00 | 974.00 | 950.00 | 950.00 | 950.00 | 971 |
| 2025-04-15 | 950.00 | 980.00 | 950.00 | 980.00 | 980.00 | 9,456 |
| 2025-04-14 | 959.00 | 959.00 | 950.00 | 950.00 | 950.00 | 11,693 |
| 2025-04-11 | 947.00 | 1,004.00 | 947.00 | 960.00 | 960.00 | 9,028 |
| 2025-04-10 | 988.00 | 1,005.00 | 960.00 | 1,005.00 | 1,005.00 | 144,081 |
| 2025-04-09 | 987.00 | 988.00 | 960.00 | 988.00 | 988.00 | 2,605 |
| 2025-04-08 | 955.00 | 970.00 | 955.00 | 970.00 | 970.00 | 107,309 |
| 2025-04-07 | 945.00 | 960.00 | 941.00 | 960.00 | 960.00 | 106,420 |
| 2025-04-04 | 950.00 | 951.00 | 950.00 | 950.00 | 950.00 | 20,147 |
| 2025-04-03 | 960.00 | 960.00 | 950.00 | 959.00 | 959.00 | 207,045 |
| 2025-04-02 | 974.00 | 975.00 | 965.00 | 965.00 | 965.00 | 9,747 |
| 2025-04-01 | 960.00 | 975.00 | 960.00 | 975.00 | 975.00 | 14,428 |
| 2025-03-31 | 979.00 | 979.00 | 960.00 | 960.00 | 960.00 | 1,780 |
| 2025-03-28 | 987.00 | 988.00 | 957.00 | 960.00 | 960.00 | 46,595 |
| 2025-03-27 | 950.00 | 987.00 | 950.00 | 987.00 | 987.00 | 24,527 |
| 2025-03-26 | 960.00 | 960.00 | 950.00 | 960.00 | 960.00 | 24,877 |
| 2025-03-25 | 960.00 | 975.00 | 950.00 | 975.00 | 975.00 | 69,775 |
| 2025-03-24 | 957.00 | 960.00 | 942.00 | 960.00 | 960.00 | 72,280 |
| 2025-03-20 | 975.00 | 975.00 | 960.00 | 960.00 | 960.00 | 87,185 |
| 2025-03-19 | 964.00 | 978.00 | 960.00 | 960.00 | 960.00 | 133,063 |
| 2025-03-18 | 971.00 | 979.00 | 971.00 | 979.00 | 979.00 | 1,941 |
| 2025-03-17 | 981.00 | 988.00 | 931.00 | 988.00 | 988.00 | 256,837 |
| 2025-03-14 | 985.00 | 999.00 | 981.00 | 998.00 | 998.00 | 5,332 |
| 2025-03-13 | 998.00 | 1,000.00 | 995.00 | 1,000.00 | 1,000.00 | 47,175 |
| 2025-03-12 | 999.00 | 1,000.00 | 972.00 | 1,000.00 | 1,000.00 | 74,622 |
| 2025-03-11 | 1,008.00 | 1,010.00 | 972.00 | 999.00 | 999.00 | 51,810 |
| 2025-03-10 | 1,000.00 | 1,014.00 | 1,000.00 | 1,002.00 | 1,002.00 | 31,583 |
| 2025-03-07 | 1,000.00 | 1,015.00 | 997.00 | 1,000.00 | 1,000.00 | 245,779 |
| 2025-03-06 | 1,049.00 | 1,049.00 | 1,004.00 | 1,015.00 | 1,015.00 | 135,890 |
| 2025-03-05 | 1,030.00 | 1,056.00 | 1,030.00 | 1,030.00 | 1,030.00 | 11,952 |
| 2025-03-04 | 1,055.00 | 1,058.00 | 1,000.00 | 1,050.00 | 1,050.00 | 36,052 |
| 2025-03-03 | 1,029.00 | 1,090.00 | 1,011.00 | 1,059.00 | 1,059.00 | 44,613 |
| 2025-02-28 | 1,025.00 | 1,026.00 | 1,004.00 | 1,004.00 | 1,004.00 | 12,547 |
| 2025-02-27 | 1,024.00 | 1,025.00 | 1,024.00 | 1,025.00 | 1,025.00 | 10,283 |
| 2025-02-26 | 1,024.00 | 1,029.00 | 1,001.00 | 1,028.00 | 1,028.00 | 52,662 |
| 2025-02-25 | 1,020.00 | 1,028.00 | 1,000.00 | 1,028.00 | 1,028.00 | 50,296 |
| 2025-02-24 | 1,035.00 | 1,050.00 | 1,007.00 | 1,026.00 | 1,026.00 | 11,191 |
| 2025-02-21 | 1,038.00 | 1,038.00 | 1,007.00 | 1,035.00 | 1,035.00 | 1,460 |
| 2025-02-20 | 1,050.00 | 1,050.00 | 1,018.00 | 1,039.00 | 1,039.00 | 76,592 |
| 2025-02-19 | 1,050.00 | 1,050.00 | 1,040.00 | 1,040.00 | 1,040.00 | 42,124 |
| 2025-02-18 | 1,048.00 | 1,050.00 | 1,040.00 | 1,048.00 | 1,048.00 | 53,100 |
| 2025-02-17 | 1,050.00 | 1,050.00 | 1,016.00 | 1,048.00 | 1,048.00 | 5,911 |
| 2025-02-14 | 1,040.00 | 1,050.00 | 1,020.00 | 1,040.00 | 1,040.00 | 44,085 |
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.