RAINBOW TOURISM GROUP LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 110.06 | 110.25 | 110.06 | 110.25 | 110.25 | 500 |
| 2026-10-14 | 110.06 | 110.06 | 110.06 | 110.06 | 110.06 | 0 |
| 2026-10-13 | 120.25 | 120.25 | 110.06 | 110.06 | 110.06 | 50,300 |
| 2026-10-12 | 120.25 | 120.25 | 120.25 | 120.25 | 120.25 | 0 |
| 2026-10-09 | 120.25 | 120.25 | 120.25 | 120.25 | 120.25 | 100 |
| 2026-10-08 | 120.00 | 120.25 | 120.00 | 120.25 | 120.25 | 100 |
| 2026-10-07 | 140.00 | 140.00 | 120.00 | 120.00 | 120.00 | 50,000 |
| 2026-10-06 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 10,800 |
| 2026-10-05 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 0 |
| 2026-10-02 | 124.40 | 140.00 | 124.40 | 140.00 | 140.00 | 100 |
| 2026-10-01 | 124.25 | 124.40 | 124.25 | 124.40 | 124.40 | 500 |
| 2026-09-30 | 123.71 | 124.25 | 123.71 | 124.25 | 124.25 | 200 |
| 2026-09-29 | 123.33 | 123.71 | 123.33 | 123.71 | 123.71 | 2,100 |
| 2026-09-28 | 142.05 | 142.05 | 123.33 | 123.33 | 123.33 | 15,900 |
| 2026-09-25 | 125.00 | 142.05 | 125.00 | 142.05 | 142.05 | 100 |
| 2026-09-24 | 142.05 | 142.05 | 125.00 | 125.00 | 125.00 | 50,000 |
| 2026-09-23 | 142.05 | 142.05 | 142.05 | 142.05 | 142.05 | 300 |
| 2026-09-22 | 130.20 | 142.05 | 130.20 | 142.05 | 142.05 | 500 |
| 2026-09-21 | 130.20 | 130.20 | 130.20 | 130.20 | 130.20 | 0 |
| 2026-09-18 | 142.02 | 142.02 | 130.20 | 130.20 | 130.20 | 10,100 |
| 2026-09-17 | 142.05 | 142.05 | 142.02 | 142.02 | 142.02 | 600 |
| 2026-09-16 | 129.35 | 142.05 | 129.35 | 142.05 | 142.05 | 100 |
| 2026-09-14 | 129.00 | 129.35 | 129.00 | 129.35 | 129.35 | 5,700 |
| 2026-09-11 | 142.03 | 142.03 | 129.00 | 129.00 | 129.00 | 200 |
| 2026-09-10 | 142.03 | 142.03 | 142.03 | 142.03 | 142.03 | 0 |
| 2026-09-09 | 142.03 | 142.03 | 142.03 | 142.03 | 142.03 | 0 |
| 2026-09-08 | 142.03 | 142.03 | 142.03 | 142.03 | 142.03 | 0 |
| 2026-09-07 | 164.99 | 164.99 | 142.03 | 142.03 | 142.03 | 3,500 |
| 2026-09-04 | 165.00 | 165.00 | 164.99 | 164.99 | 164.99 | 12,600 |
| 2026-09-03 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 0 |
| 2026-09-02 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 0 |
| 2026-09-01 | 155.53 | 165.00 | 155.53 | 165.00 | 165.00 | 500 |
| 2026-08-31 | 155.53 | 155.53 | 155.53 | 155.53 | 155.53 | 0 |
| 2026-08-28 | 155.53 | 155.53 | 155.53 | 155.53 | 155.53 | 0 |
| 2026-08-27 | 158.61 | 158.61 | 155.53 | 155.53 | 155.53 | 3,400 |
| 2026-08-26 | 158.61 | 158.61 | 158.61 | 158.61 | 158.61 | 0 |
| 2026-08-25 | 162.00 | 162.00 | 158.61 | 158.61 | 158.61 | 1,400 |
| 2026-08-24 | 161.25 | 162.00 | 161.25 | 162.00 | 162.00 | 10,000 |
| 2026-08-21 | 161.00 | 161.25 | 161.00 | 161.25 | 161.25 | 600 |
| 2026-08-20 | 160.25 | 161.00 | 160.25 | 161.00 | 161.00 | 600 |
| 2026-08-19 | 159.84 | 160.25 | 159.84 | 160.25 | 160.25 | 200 |
| 2026-08-18 | 159.84 | 159.84 | 159.84 | 159.84 | 159.84 | 0 |
| 2026-08-17 | 159.84 | 159.84 | 159.84 | 159.84 | 159.84 | 0 |
| 2026-08-14 | 164.95 | 164.95 | 159.84 | 159.84 | 159.84 | 24,400 |
| 2026-08-13 | 155.00 | 164.95 | 155.00 | 164.95 | 164.95 | 2,100 |
| 2026-08-12 | 154.00 | 155.00 | 154.00 | 155.00 | 155.00 | 4,600 |
| 2026-08-07 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 0 |
| 2026-08-06 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 0 |
| 2026-08-05 | 154.14 | 154.14 | 154.00 | 154.00 | 154.00 | 100 |
| 2026-08-04 | 154.14 | 154.14 | 154.14 | 154.14 | 154.14 | 0 |
| 2026-08-03 | 154.14 | 154.14 | 154.14 | 154.14 | 154.14 | 0 |
| 2026-07-31 | 144.86 | 154.14 | 144.86 | 154.14 | 154.14 | 34,500 |
| 2026-07-30 | 140.00 | 144.86 | 140.00 | 144.86 | 144.86 | 10,800 |
| 2026-07-29 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 0 |
| 2026-07-28 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 9,900 |
| 2026-07-27 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 100 |
| 2026-07-24 | 125.00 | 140.00 | 125.00 | 140.00 | 140.00 | 500 |
| 2026-07-23 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2026-07-22 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 2,000 |
| 2026-07-21 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
Page 1 of 5 · 248 trading daysOlder →
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.