RCL Foods Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 1,037.00 | 1,050.00 | 1,020.00 | 1,050.00 | 1,050.00 | 91,778 |
| 2025-02-12 | 1,029.00 | 1,035.00 | 1,015.00 | 1,034.00 | 1,034.00 | 209,302 |
| 2025-02-11 | 1,029.00 | 1,030.00 | 1,001.00 | 1,006.00 | 1,006.00 | 19,235 |
| 2025-02-10 | 1,030.00 | 1,030.00 | 1,000.00 | 1,000.00 | 1,000.00 | 27,392 |
| 2025-02-07 | 925.00 | 1,035.00 | 925.00 | 1,030.00 | 1,030.00 | 319,863 |
| 2025-02-06 | 974.00 | 974.00 | 912.00 | 912.00 | 912.00 | 247,216 |
| 2025-02-05 | 927.00 | 970.00 | 927.00 | 970.00 | 970.00 | 13,408 |
| 2025-02-04 | 931.00 | 969.00 | 931.00 | 950.00 | 950.00 | 29,349 |
| 2025-02-03 | 949.00 | 950.00 | 927.00 | 927.00 | 927.00 | 20,199 |
| 2025-01-31 | 927.00 | 950.00 | 927.00 | 950.00 | 950.00 | 100,481 |
| 2025-01-30 | 946.00 | 969.00 | 945.00 | 969.00 | 969.00 | 59,390 |
| 2025-01-29 | 950.00 | 950.00 | 927.00 | 945.00 | 945.00 | 113,957 |
| 2025-01-28 | 969.00 | 970.00 | 945.00 | 950.00 | 950.00 | 119,150 |
| 2025-01-27 | 971.00 | 971.00 | 971.00 | 971.00 | 971.00 | 60 |
| 2025-01-24 | 928.00 | 969.00 | 928.00 | 969.00 | 969.00 | 2,896 |
| 2025-01-23 | 971.00 | 972.00 | 971.00 | 972.00 | 972.00 | 4,237 |
| 2025-01-22 | 972.00 | 972.00 | 972.00 | 972.00 | 972.00 | 1,425 |
| 2025-01-21 | 945.00 | 970.00 | 945.00 | 970.00 | 970.00 | 6,564 |
| 2025-01-20 | 950.00 | 970.00 | 945.00 | 970.00 | 970.00 | 25,791 |
| 2025-01-17 | 940.00 | 945.00 | 940.00 | 945.00 | 945.00 | 15,698 |
| 2025-01-16 | 950.00 | 950.00 | 945.00 | 945.00 | 945.00 | 11,004 |
| 2025-01-15 | 960.00 | 960.00 | 924.00 | 945.00 | 945.00 | 186,715 |
| 2025-01-14 | 931.00 | 959.00 | 923.00 | 950.00 | 950.00 | 6,735 |
| 2025-01-13 | 962.00 | 962.00 | 921.00 | 922.00 | 922.00 | 17,129 |
| 2025-01-10 | 952.00 | 962.00 | 952.00 | 962.00 | 962.00 | 435 |
| 2025-01-09 | 952.00 | 979.00 | 952.00 | 979.00 | 979.00 | 215 |
| 2025-01-08 | 961.00 | 979.00 | 951.00 | 951.00 | 951.00 | 21,997 |
| 2025-01-07 | 985.00 | 985.00 | 951.00 | 960.00 | 960.00 | 4,153 |
| 2025-01-06 | 976.00 | 985.00 | 948.00 | 985.00 | 985.00 | 55,987 |
| 2025-01-03 | 973.00 | 977.00 | 954.00 | 976.00 | 976.00 | 61,069 |
| 2025-01-02 | 960.00 | 960.00 | 960.00 | 960.00 | 960.00 | 440 |
| 2024-12-31 | 960.00 | 975.00 | 950.00 | 950.00 | 950.00 | 35,648 |
| 2024-12-30 | 946.00 | 955.00 | 945.00 | 945.00 | 945.00 | 2,128 |
| 2024-12-27 | 932.00 | 948.00 | 931.00 | 945.00 | 945.00 | 38,510 |
| 2024-12-24 | 930.00 | 949.00 | 930.00 | 931.00 | 931.00 | 16,881 |
| 2024-12-23 | 976.00 | 976.00 | 932.00 | 959.00 | 959.00 | 7,557 |
| 2024-12-20 | 948.00 | 977.00 | 923.00 | 977.00 | 977.00 | 42,998 |
| 2024-12-19 | 939.00 | 939.00 | 930.00 | 939.00 | 939.00 | 34,044 |
| 2024-12-18 | 998.00 | 998.00 | 948.00 | 950.00 | 950.00 | 58,948 |
| 2024-12-17 | 999.00 | 999.00 | 950.00 | 965.00 | 965.00 | 27,642 |
| 2024-12-13 | 980.00 | 994.00 | 949.00 | 963.00 | 963.00 | 64,047 |
| 2024-12-12 | 922.00 | 983.00 | 922.00 | 983.00 | 983.00 | 380,410 |
| 2024-12-11 | 935.00 | 948.00 | 910.00 | 948.00 | 948.00 | 7,043 |
| 2024-12-10 | 911.00 | 930.00 | 901.00 | 930.00 | 930.00 | 42,445 |
| 2024-12-09 | 925.00 | 930.00 | 914.00 | 920.00 | 920.00 | 201,141 |
| 2024-12-06 | 919.00 | 925.00 | 919.00 | 925.00 | 925.00 | 94,036 |
| 2024-12-05 | 924.00 | 925.00 | 924.00 | 925.00 | 925.00 | 48,842 |
| 2024-12-04 | 922.00 | 925.00 | 911.00 | 925.00 | 925.00 | 69,955 |
| 2024-12-03 | 923.00 | 924.00 | 910.00 | 924.00 | 924.00 | 76,693 |
| 2024-12-02 | 919.00 | 924.00 | 919.00 | 924.00 | 924.00 | 17,663 |
| 2024-11-29 | 924.00 | 924.00 | 910.00 | 910.00 | 910.00 | 9,232 |
| 2024-11-28 | 901.00 | 925.00 | 900.00 | 925.00 | 925.00 | 52,554 |
| 2024-11-27 | 909.00 | 919.00 | 900.00 | 905.00 | 905.00 | 153,085 |
| 2024-11-26 | 911.00 | 924.00 | 900.00 | 900.00 | 900.00 | 712,832 |
| 2024-11-25 | 920.00 | 924.00 | 910.00 | 910.00 | 910.00 | 9,219 |
| 2024-11-22 | 924.00 | 924.00 | 911.00 | 911.00 | 911.00 | 1,058 |
| 2024-11-21 | 917.00 | 917.00 | 910.00 | 917.00 | 917.00 | 46,275 |
| 2024-11-20 | 910.00 | 915.00 | 910.00 | 915.00 | 915.00 | 231,618 |
| 2024-11-19 | 910.00 | 924.00 | 910.00 | 915.00 | 915.00 | 4,819 |
| 2024-11-18 | 910.00 | 925.00 | 910.00 | 925.00 | 925.00 | 163,624 |
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.