RCL Foods Limited (RCL.JO)
Johannesburg - Johannesburg Delayed price. Currency in ZAc (0.01 ZAR)
Add to watchlist
At close: 05:04PM SAST
Time period:
07 July 2023 - 07 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in ZAcDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 July 2024 | 1,061.00 | 1,095.00 | 1,061.00 | 1,095.00 | 1,095.00 | 116,455 |
| 04 July 2024 | 1,050.00 | 1,050.00 | 1,021.00 | 1,025.00 | 1,025.00 | 8,671 |
| 03 July 2024 | 1,000.00 | 1,061.00 | 1,000.00 | 1,000.00 | 1,000.00 | 26,808 |
| 02 July 2024 | 951.00 | 1,007.00 | 950.00 | 1,007.00 | 1,007.00 | 43,271 |
| 01 July 2024 | 1,000.00 | 1,000.00 | 805.00 | 980.00 | 980.00 | 114,978 |
| 28 June 2024 | 1,033.00 | 1,039.00 | 1,005.00 | 1,005.00 | 1,005.00 | 26,210 |
| 27 June 2024 | 1,130.00 | 1,130.00 | 1,020.00 | 1,021.00 | 1,021.00 | 44,288 |
| 26 June 2024 | 1,151.00 | 1,155.00 | 1,051.00 | 1,101.00 | 1,101.00 | 58,653 |
| 25 June 2024 | 912.76 | 940.05 | 912.76 | 930.00 | 930.00 | 95,807 |
| 24 June 2024 | 868.96 | 912.05 | 868.96 | 912.05 | 912.05 | 237,748 |
| 21 June 2024 | 872.55 | 879.73 | 851.72 | 879.73 | 879.73 | 249,713 |
| 20 June 2024 | 851.00 | 872.55 | 851.00 | 872.55 | 872.55 | 68,543 |
| 19 June 2024 | 801.45 | 861.78 | 801.45 | 861.78 | 861.78 | 234,053 |
| 18 June 2024 | 814.38 | 843.82 | 773.44 | 843.82 | 843.82 | 102,094 |
| 14 June 2024 | 1,120.00 | 1,144.00 | 1,080.00 | 1,134.00 | 1,134.00 | 72,674 |
| 13 June 2024 | 1,105.00 | 1,134.00 | 1,105.00 | 1,120.00 | 1,120.00 | 45,080 |
| 12 June 2024 | 1,117.00 | 1,117.00 | 1,080.00 | 1,105.00 | 1,105.00 | 62,401 |
| 11 June 2024 | 1,145.00 | 1,217.00 | 1,090.00 | 1,119.00 | 1,119.00 | 138,103 |
| 10 June 2024 | 1,124.00 | 1,145.00 | 1,123.00 | 1,145.00 | 1,145.00 | 32,619 |
| 07 June 2024 | 1,100.00 | 1,105.00 | 1,100.00 | 1,105.00 | 1,105.00 | 22,011 |
| 06 June 2024 | 1,097.00 | 1,110.00 | 1,090.00 | 1,099.00 | 1,099.00 | 58,916 |
| 05 June 2024 | 1,113.00 | 1,119.00 | 1,070.00 | 1,097.00 | 1,097.00 | 56,405 |
| 04 June 2024 | 1,090.00 | 1,155.00 | 1,060.00 | 1,090.00 | 1,090.00 | 231,630 |
| 03 June 2024 | 1,011.00 | 1,038.00 | 1,010.00 | 1,038.00 | 1,038.00 | 7,410 |
| 31 May 2024 | 1,021.00 | 1,075.00 | 1,010.00 | 1,010.00 | 1,010.00 | 6,290 |
| 30 May 2024 | 1,048.00 | 1,071.00 | 1,020.00 | 1,020.00 | 1,020.00 | 2,347 |
| 28 May 2024 | 1,071.00 | 1,071.00 | 1,041.00 | 1,060.00 | 1,060.00 | 64,050 |
| 27 May 2024 | 1,060.00 | 1,070.00 | 1,012.00 | 1,070.00 | 1,070.00 | 17,679 |
| 24 May 2024 | 1,011.00 | 1,050.00 | 1,011.00 | 1,021.00 | 1,021.00 | 29,012 |
| 23 May 2024 | 1,021.00 | 1,070.00 | 1,000.00 | 1,000.00 | 1,000.00 | 30,026 |
| 22 May 2024 | 1,010.00 | 1,040.00 | 1,020.00 | 1,040.00 | 1,040.00 | 29,623 |
| 21 May 2024 | 1,021.00 | 1,050.00 | 1,020.00 | 1,020.00 | 1,020.00 | 58,868 |
| 20 May 2024 | 991.00 | 1,070.00 | 991.00 | 1,060.00 | 1,060.00 | 44,313 |
| 17 May 2024 | 1,020.00 | 1,050.00 | 1,000.00 | 1,050.00 | 1,050.00 | 16,908 |
| 16 May 2024 | 1,001.00 | 1,050.00 | 1,001.00 | 1,010.00 | 1,010.00 | 24,280 |
| 15 May 2024 | 1,025.00 | 1,045.00 | 1,011.00 | 1,011.00 | 1,011.00 | 19,987 |
| 14 May 2024 | 1,010.00 | 1,030.00 | 1,000.00 | 1,030.00 | 1,030.00 | 5,082 |
| 13 May 2024 | 1,030.00 | 1,045.00 | 1,020.00 | 1,038.00 | 1,038.00 | 2,878 |
| 10 May 2024 | 1,039.00 | 1,090.00 | 1,039.00 | 1,040.00 | 1,040.00 | 15,793 |
| 09 May 2024 | 1,039.00 | 1,039.00 | 980.00 | 980.00 | 980.00 | 3,489 |
| 08 May 2024 | 1,020.00 | 1,020.00 | 990.00 | 990.00 | 990.00 | 18,438 |
| 07 May 2024 | 1,000.00 | 1,030.00 | 1,000.00 | 1,015.00 | 1,015.00 | 59,951 |
| 06 May 2024 | 1,000.00 | 1,021.00 | 1,000.00 | 1,001.00 | 1,001.00 | 139,870 |
| 03 May 2024 | 1,012.00 | 1,012.00 | 1,000.00 | 1,000.00 | 1,000.00 | 12,297 |
| 02 May 2024 | 1,060.00 | 1,060.00 | 1,001.00 | 1,001.00 | 1,001.00 | 18,543 |
| 30 Apr 2024 | 1,000.00 | 1,050.00 | 1,000.00 | 1,050.00 | 1,050.00 | 312,974 |
| 29 Apr 2024 | 962.00 | 1,007.00 | 950.00 | 1,000.00 | 1,000.00 | 39,023 |
| 26 Apr 2024 | 1,018.00 | 1,018.00 | 960.00 | 960.00 | 960.00 | 349 |
| 25 Apr 2024 | 1,018.00 | 1,018.00 | 975.00 | 1,000.00 | 1,000.00 | 42,507 |
| 24 Apr 2024 | 956.00 | 1,019.00 | 955.00 | 1,019.00 | 1,019.00 | 14,592 |
| 23 Apr 2024 | 999.00 | 1,000.00 | 955.00 | 955.00 | 955.00 | 23,824 |
| 22 Apr 2024 | 992.00 | 1,000.00 | 956.00 | 1,000.00 | 1,000.00 | 12,963 |
| 19 Apr 2024 | 930.00 | 997.00 | 930.00 | 973.00 | 973.00 | 20,893 |
| 18 Apr 2024 | 960.00 | 960.00 | 930.00 | 955.00 | 955.00 | 40,786 |
| 17 Apr 2024 | 975.00 | 1,000.00 | 955.00 | 1,000.00 | 1,000.00 | 7,758 |
| 16 Apr 2024 | 989.00 | 989.00 | 955.00 | 961.00 | 961.00 | 57,906 |
| 15 Apr 2024 | 955.00 | 999.00 | 955.00 | 980.00 | 980.00 | 62,405 |
| 12 Apr 2024 | 990.00 | 990.00 | 990.00 | 990.00 | 990.00 | - |
| 11 Apr 2024 | 994.00 | 994.00 | 971.00 | 990.00 | 990.00 | 37,851 |
| 10 Apr 2024 | 976.00 | 1,000.00 | 960.00 | 1,000.00 | 1,000.00 | 76,720 |
| 09 Apr 2024 | 940.00 | 977.00 | 930.00 | 977.00 | 977.00 | 9,288 |
| 08 Apr 2024 | 997.00 | 997.00 | 930.00 | 940.00 | 940.00 | 12,271 |
| 05 Apr 2024 | 975.00 | 999.00 | 941.00 | 941.00 | 941.00 | 367,108 |
| 04 Apr 2024 | 999.00 | 999.00 | 975.00 | 975.00 | 975.00 | 101,817 |
| 03 Apr 2024 | 1,000.00 | 1,000.00 | 975.00 | 975.00 | 975.00 | 20,859 |
| 02 Apr 2024 | 966.00 | 1,007.00 | 966.00 | 1,006.00 | 1,006.00 | 10,232 |
| 28 Mar 2024 | 951.00 | 1,000.00 | 951.00 | 1,000.00 | 1,000.00 | 47,496 |
| 27 Mar 2024 | 993.00 | 993.00 | 980.00 | 993.00 | 993.00 | 1,475 |
| 26 Mar 2024 | 977.00 | 994.00 | 950.00 | 994.00 | 994.00 | 42,970 |
| 25 Mar 2024 | 951.00 | 951.00 | 951.00 | 951.00 | 951.00 | 24,181 |
| 22 Mar 2024 | 996.00 | 996.00 | 951.00 | 990.00 | 990.00 | 2,516 |
| 20 Mar 2024 | 953.00 | 997.00 | 950.00 | 997.00 | 997.00 | 170,546 |
| 19 Mar 2024 | 961.00 | 961.00 | 953.00 | 953.00 | 953.00 | 36,001 |
| 18 Mar 2024 | 981.00 | 1,029.00 | 953.00 | 953.00 | 953.00 | 39,224 |
| 15 Mar 2024 | 1,001.00 | 1,039.00 | 980.00 | 980.00 | 980.00 | 146,473 |
| 14 Mar 2024 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 1,056 |
| 13 Mar 2024 | 1,020.00 | 1,020.00 | 972.00 | 1,000.00 | 1,000.00 | 103,594 |
| 12 Mar 2024 | 1,030.00 | 1,030.00 | 971.00 | 971.00 | 971.00 | 21,070 |
| 11 Mar 2024 | 991.00 | 1,040.00 | 991.00 | 1,040.00 | 1,040.00 | 45,173 |
| 08 Mar 2024 | 980.00 | 1,040.00 | 950.00 | 1,040.00 | 1,040.00 | 60,638 |
| 07 Mar 2024 | 990.00 | 1,042.00 | 990.00 | 1,040.00 | 1,040.00 | 37,951 |
| 06 Mar 2024 | 1,050.00 | 1,050.00 | 1,010.00 | 1,010.00 | 1,010.00 | 52,744 |
| 05 Mar 2024 | 1,000.00 | 1,045.00 | 1,000.00 | 1,040.00 | 1,040.00 | 28,268 |
| 04 Mar 2024 | 1,020.00 | 1,050.00 | 990.00 | 1,045.00 | 1,045.00 | 53,167 |
| 01 Mar 2024 | 971.00 | 1,000.00 | 971.00 | 1,000.00 | 1,000.00 | 6,154 |
| 29 Feb 2024 | 1,010.00 | 1,020.00 | 980.00 | 1,020.00 | 1,020.00 | 1,251,970 |
| 28 Feb 2024 | 965.00 | 1,010.00 | 960.00 | 1,010.00 | 1,010.00 | 68,269 |
| 27 Feb 2024 | 916.00 | 960.00 | 916.00 | 952.00 | 952.00 | 348,825 |
| 26 Feb 2024 | 911.00 | 930.00 | 911.00 | 930.00 | 930.00 | 13,844 |
| 23 Feb 2024 | 902.00 | 941.00 | 902.00 | 930.00 | 930.00 | 187,438 |
| 22 Feb 2024 | 927.00 | 936.00 | 901.00 | 901.00 | 901.00 | 8,623 |
| 21 Feb 2024 | 944.00 | 945.00 | 900.00 | 945.00 | 945.00 | 19,770 |
| 20 Feb 2024 | 920.00 | 945.00 | 920.00 | 945.00 | 945.00 | 8,336 |
| 19 Feb 2024 | 911.00 | 912.00 | 912.00 | 911.00 | 911.00 | 796 |
| 16 Feb 2024 | 955.00 | 955.00 | 910.00 | 955.00 | 955.00 | 10,160 |
| 15 Feb 2024 | 949.00 | 950.00 | 949.00 | 950.00 | 950.00 | 14,526 |
| 14 Feb 2024 | 940.00 | 950.00 | 940.00 | 950.00 | 950.00 | 90,788 |
| 13 Feb 2024 | 915.00 | 956.00 | 921.00 | 956.00 | 956.00 | 3,017 |
| 12 Feb 2024 | 956.00 | 956.00 | 912.00 | 954.00 | 954.00 | 122,059 |
| 09 Feb 2024 | 911.00 | 949.00 | 911.00 | 949.00 | 949.00 | 49,331 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.