RCL Foods Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-18 | 910.00 | 925.00 | 910.00 | 925.00 | 925.00 | 163,624 |
| 2024-11-15 | 925.00 | 925.00 | 910.00 | 910.00 | 910.00 | 50,945 |
| 2024-11-14 | 920.00 | 922.00 | 910.00 | 922.00 | 922.00 | 217,359 |
| 2024-11-13 | 911.00 | 920.00 | 911.00 | 920.00 | 920.00 | 5,891 |
| 2024-11-12 | 921.00 | 921.00 | 910.00 | 910.00 | 910.00 | 1,190 |
| 2024-11-11 | 923.00 | 923.00 | 910.00 | 910.00 | 910.00 | 363,273 |
| 2024-11-08 | 920.00 | 920.00 | 920.00 | 920.00 | 920.00 | 76 |
| 2024-11-07 | 926.00 | 926.00 | 920.00 | 920.00 | 920.00 | 28,489 |
| 2024-11-06 | 926.00 | 926.00 | 910.00 | 924.00 | 924.00 | 15,309 |
| 2024-11-05 | 922.00 | 923.00 | 911.00 | 911.00 | 911.00 | 28,412 |
| 2024-11-04 | 911.00 | 920.00 | 910.00 | 910.00 | 910.00 | 9,305 |
| 2024-11-01 | 911.00 | 925.00 | 910.00 | 910.00 | 910.00 | 36,151 |
| 2024-10-31 | 904.00 | 920.00 | 900.00 | 910.00 | 910.00 | 24,924 |
| 2024-10-30 | 915.00 | 922.00 | 910.00 | 910.00 | 910.00 | 4,228 |
| 2024-10-29 | 915.00 | 928.00 | 915.00 | 928.00 | 928.00 | 59,722 |
| 2024-10-28 | 907.00 | 915.00 | 904.00 | 910.00 | 910.00 | 993,741 |
| 2024-10-25 | 928.00 | 928.00 | 911.00 | 915.00 | 915.00 | 17,870 |
| 2024-10-24 | 930.00 | 930.00 | 906.00 | 910.00 | 910.00 | 78,473 |
| 2024-10-23 | 930.00 | 938.00 | 930.00 | 936.00 | 936.00 | 13,574 |
| 2024-10-22 | 945.00 | 945.00 | 930.00 | 930.00 | 930.00 | 32,701 |
| 2024-10-21 | 925.00 | 933.00 | 910.00 | 933.00 | 933.00 | 111,896 |
| 2024-10-18 | 930.00 | 935.00 | 910.00 | 916.00 | 916.00 | 30,837 |
| 2024-10-17 | 915.00 | 948.00 | 915.00 | 948.00 | 948.00 | 28,185 |
| 2024-10-16 | 939.00 | 948.00 | 928.00 | 948.00 | 948.00 | 87,859 |
| 2024-10-15 | 928.00 | 969.00 | 923.00 | 950.00 | 950.00 | 530,576 |
| 2024-10-14 | 929.00 | 944.00 | 923.00 | 928.00 | 928.00 | 39,002 |
| 2024-10-11 | 932.00 | 933.00 | 924.00 | 930.00 | 930.00 | 32,965 |
| 2024-10-10 | 946.00 | 946.00 | 930.00 | 930.00 | 930.00 | 22,535 |
| 2024-10-09 | 987.00 | 992.00 | 941.00 | 950.00 | 950.00 | 273,732 |
| 2024-10-08 | 974.00 | 985.00 | 974.00 | 985.00 | 985.00 | 89,358 |
| 2024-10-07 | 986.00 | 986.00 | 935.00 | 962.00 | 962.00 | 47,409 |
| 2024-10-04 | 956.00 | 982.00 | 924.00 | 954.00 | 954.00 | 323,469 |
| 2024-10-03 | 900.00 | 956.00 | 872.00 | 950.00 | 950.00 | 268,220 |
| 2024-10-02 | 850.00 | 900.00 | 850.00 | 871.00 | 871.00 | 382,759 |
| 2024-10-01 | 849.00 | 860.00 | 843.00 | 845.00 | 845.00 | 245,584 |
| 2024-09-30 | 849.00 | 850.00 | 849.00 | 849.00 | 849.00 | 15,745 |
| 2024-09-27 | 850.00 | 850.00 | 842.00 | 850.00 | 850.00 | 35,332 |
| 2024-09-26 | 835.00 | 845.00 | 835.00 | 842.00 | 842.00 | 90,904 |
| 2024-09-25 | 844.00 | 845.00 | 840.00 | 840.00 | 840.00 | 221,834 |
| 2024-09-23 | 850.00 | 850.00 | 835.00 | 844.00 | 844.00 | 190,115 |
| 2024-09-20 | 841.00 | 850.00 | 838.00 | 838.00 | 838.00 | 59,385 |
| 2024-09-19 | 850.00 | 850.00 | 840.00 | 850.00 | 850.00 | 132,108 |
| 2024-09-18 | 850.00 | 860.00 | 840.00 | 850.00 | 850.00 | 488,859 |
| 2024-09-17 | 860.00 | 860.00 | 850.00 | 859.00 | 859.00 | 24,319 |
| 2024-09-16 | 850.00 | 871.00 | 835.00 | 850.00 | 850.00 | 452,291 |
| 2024-09-13 | 860.00 | 860.00 | 820.00 | 837.00 | 837.00 | 178,415 |
| 2024-09-12 | 860.00 | 860.00 | 850.00 | 860.00 | 860.00 | 130,444 |
| 2024-09-11 | 851.00 | 869.00 | 832.00 | 851.00 | 851.00 | 107,439 |
| 2024-09-10 | 853.00 | 869.00 | 850.00 | 851.00 | 851.00 | 152,662 |
| 2024-09-09 | 880.00 | 890.00 | 854.00 | 875.00 | 875.00 | 13,987 |
| 2024-09-06 | 860.00 | 890.00 | 860.00 | 890.00 | 890.00 | 25,129 |
| 2024-09-05 | 900.00 | 900.00 | 815.00 | 888.00 | 888.00 | 175,588 |
| 2024-09-04 | 905.00 | 924.00 | 895.00 | 900.00 | 900.00 | 217,393 |
| 2024-09-03 | 955.00 | 966.00 | 896.00 | 917.00 | 917.00 | 585,551 |
| 2024-09-02 | 977.00 | 985.00 | 944.00 | 944.00 | 944.00 | 163,681 |
| 2024-08-30 | 940.00 | 965.00 | 940.00 | 960.00 | 960.00 | 29,452 |
| 2024-08-29 | 955.00 | 965.00 | 940.00 | 940.00 | 940.00 | 42,115 |
| 2024-08-28 | 940.00 | 970.00 | 940.00 | 965.00 | 965.00 | 20,115 |
| 2024-08-27 | 941.00 | 976.00 | 941.00 | 970.00 | 970.00 | 4,096 |
| 2024-08-26 | 975.00 | 975.00 | 940.00 | 970.00 | 970.00 | 12,517 |
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.