RAINBOW TOURISM GROUP LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 173.88 | 174.00 | 173.88 | 174.00 | 174.00 | 100 |
| 2026-04-22 | 164.87 | 173.88 | 164.87 | 173.88 | 173.88 | 2,500 |
| 2026-04-21 | 168.56 | 168.56 | 164.87 | 164.87 | 164.87 | 1,900 |
| 2026-04-20 | 166.00 | 168.56 | 166.00 | 168.56 | 168.56 | 14,700 |
| 2026-04-17 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 1,900 |
| 2026-04-16 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 1,100 |
| 2026-04-15 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 0 |
| 2026-04-14 | 174.25 | 174.25 | 166.00 | 166.00 | 166.00 | 900 |
| 2026-04-13 | 165.83 | 174.25 | 165.83 | 174.25 | 174.25 | 200 |
| 2026-04-10 | 174.25 | 174.25 | 165.83 | 165.83 | 165.83 | 600 |
| 2026-04-09 | 174.25 | 174.25 | 174.25 | 174.25 | 174.25 | 0 |
| 2026-04-08 | 174.25 | 174.25 | 174.25 | 174.25 | 174.25 | 100 |
| 2026-04-07 | 174.25 | 174.25 | 174.25 | 174.25 | 174.25 | 0 |
| 2026-04-02 | 174.71 | 174.71 | 174.25 | 174.25 | 174.25 | 3,200 |
| 2026-04-01 | 174.71 | 174.71 | 174.71 | 174.71 | 174.71 | 0 |
| 2026-03-31 | 172.80 | 174.71 | 172.80 | 174.71 | 174.71 | 17,400 |
| 2026-03-30 | 172.50 | 172.80 | 172.50 | 172.80 | 172.80 | 10,000 |
| 2026-03-27 | 172.50 | 172.50 | 172.50 | 172.50 | 172.50 | 1,500 |
| 2026-03-26 | 172.50 | 172.50 | 172.50 | 172.50 | 172.50 | 6,000 |
| 2026-03-25 | 150.00 | 172.50 | 150.00 | 172.50 | 172.50 | 100 |
| 2026-03-24 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2026-03-23 | 131.04 | 150.00 | 131.04 | 150.00 | 150.00 | 7,400 |
| 2026-03-20 | 131.04 | 131.04 | 131.04 | 131.04 | 131.04 | 0 |
| 2026-03-19 | 131.04 | 131.04 | 131.04 | 131.04 | 131.04 | 0 |
| 2026-03-18 | 117.00 | 131.04 | 117.00 | 131.04 | 131.04 | 2,600 |
| 2026-03-17 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 0 |
| 2026-03-16 | 117.97 | 117.97 | 117.00 | 117.00 | 117.00 | 1,100 |
| 2026-03-13 | 117.97 | 117.97 | 117.97 | 117.97 | 117.97 | 0 |
| 2026-03-12 | 117.97 | 117.97 | 117.97 | 117.97 | 117.97 | 0 |
| 2026-03-11 | 115.00 | 117.97 | 115.00 | 117.97 | 117.97 | 5,800 |
| 2026-03-10 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2026-03-09 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2026-03-06 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2026-03-05 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2026-03-04 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 900 |
| 2026-03-03 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2026-03-02 | 115.61 | 115.61 | 115.00 | 115.00 | 115.00 | 10,300 |
| 2026-02-27 | 115.61 | 115.61 | 115.61 | 115.61 | 115.61 | 0 |
| 2026-02-26 | 100.98 | 115.61 | 100.98 | 115.61 | 115.61 | 3,800 |
| 2026-02-25 | 118.00 | 118.00 | 100.98 | 100.98 | 100.98 | 24,100 |
| 2026-02-24 | 135.00 | 135.00 | 118.00 | 118.00 | 118.00 | 10,000 |
| 2026-02-23 | 138.00 | 138.00 | 135.00 | 135.00 | 135.00 | 100 |
| 2026-02-20 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 3,300 |
| 2026-02-19 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 800 |
| 2026-02-18 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 0 |
| 2026-02-17 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 0 |
| 2026-02-16 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 0 |
| 2026-02-13 | 139.00 | 139.00 | 138.00 | 138.00 | 138.00 | 1,500 |
| 2026-02-12 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 0 |
| 2026-02-11 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 9,100 |
| 2026-02-10 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 0 |
| 2026-02-09 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 800 |
| 2026-02-06 | 137.78 | 139.00 | 137.78 | 139.00 | 139.00 | 2,300 |
| 2026-02-05 | 137.78 | 137.78 | 137.78 | 137.78 | 137.78 | 0 |
| 2026-02-04 | 137.78 | 137.78 | 137.78 | 137.78 | 137.78 | 0 |
| 2026-02-03 | 140.00 | 140.00 | 137.78 | 137.78 | 137.78 | 2,300 |
| 2026-02-02 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 0 |
| 2026-01-30 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 0 |
| 2026-01-29 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 0 |
| 2026-01-28 | 139.95 | 140.00 | 139.95 | 140.00 | 140.00 | 8,100 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (ZWL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.