RCL Foods Limited (RCL.JO) JNB
815.00
+0(+0.00%)
Currency In ZAc
- General
- Statistics
- Historical Data
- Profile
- Financials
815.00
+0(+0.00%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 815 | 815 | 815 | 815 | 804 | 10,364 |
| April 01, 2026 | 801 | 815 | 815 | 815 | 801 | 121,019 |
| March 31, 2026 | 817 | 830 | 830 | 849 | 817 | 172,593 |
| March 30, 2026 | 802 | 817 | 817 | 839 | 802 | 10,145 |
| March 27, 2026 | 840 | 840 | 840 | 849 | 831 | 40,676 |
| March 26, 2026 | 850 | 840 | 840 | 850 | 820 | 5,935 |
| March 25, 2026 | 875 | 840 | 840 | 880 | 800 | 23,367 |
| March 24, 2026 | 872 | 880 | 880 | 880 | 834 | 15,250 |
| March 23, 2026 | 842 | 873 | 873 | 873 | 834 | 2,463 |
| March 20, 2026 | 852 | 834 | 834 | 852 | 834 | 47,971 |
| March 19, 2026 | 895 | 853 | 853 | 895 | 853 | 59,289 |
| March 18, 2026 | 886 | 894 | 894 | 898 | 886 | 11,171 |
| March 17, 2026 | 899 | 898 | 898 | 900 | 887 | 47,925 |
| March 16, 2026 | 898 | 920 | 920 | 920 | 886 | 44,777 |
| March 13, 2026 | 854 | 897 | 897 | 948 | 854 | 40,960 |
| March 12, 2026 | 900 | 855 | 855 | 900 | 855 | 5,586 |
| March 11, 2026 | 900 | 901 | 901 | 901 | 887 | 2,500 |
| March 10, 2026 | 900 | 852 | 852 | 900 | 852 | 17,204 |
| March 09, 2026 | 917 | 900 | 900 | 917 | 857 | 30,627 |
| March 06, 2026 | 872 | 908 | 908 | 916 | 872 | 2,762 |
| March 05, 2026 | 881 | 872 | 872 | 881 | 872 | 10,823 |
| March 04, 2026 | 891 | 872 | 872 | 919 | 872 | 6,037 |
| March 03, 2026 | 907 | 872 | 872 | 908 | 872 | 11,792 |
| March 02, 2026 | 884 | 908 | 908 | 908 | 874 | 407 |
| February 27, 2026 | 875 | 875 | 875 | 906 | 875 | 6,599 |
| February 26, 2026 | 899 | 875 | 875 | 907 | 875 | 30,796 |
| February 25, 2026 | 890 | 899 | 899 | 913 | 890 | 230 |
| February 24, 2026 | 876 | 881 | 881 | 905 | 876 | 1,919 |
| February 23, 2026 | 876 | 875 | 875 | 908 | 875 | 26,106 |
| February 20, 2026 | 876 | 905 | 0 | 914 | 876 | 13,061 |
| February 19, 2026 | 873 | 875 | 0 | 916 | 873 | 2.24M |
| February 18, 2026 | 899 | 917 | 0 | 919 | 880 | 29,307 |
| February 17, 2026 | 913 | 870 | 0 | 913 | 870 | 43,742 |
| February 16, 2026 | 920 | 910 | 0 | 920 | 891 | 16,545 |
| February 13, 2026 | 876 | 892 | 0 | 909 | 851 | 38,971 |
| February 12, 2026 | 890 | 900 | 0 | 909 | 876 | 93,874 |
| February 11, 2026 | 897 | 910 | 0 | 910 | 885 | 62,321 |
| February 10, 2026 | 930 | 895 | 0 | 930 | 895 | 236,380 |
| February 09, 2026 | 940 | 939 | 0 | 940 | 939 | 1,668 |
| February 06, 2026 | 907 | 951 | 0 | 951 | 905 | 45,279 |
| February 05, 2026 | 905 | 955 | 0 | 956 | 905 | 425 |
| February 04, 2026 | 964 | 936 | 0 | 964 | 909 | 89,739 |
| February 03, 2026 | 999 | 964 | 0 | 999 | 964 | 50,364 |
| February 02, 2026 | 1,005 | 964 | 0 | 1,005 | 964 | 6,364 |
| January 30, 2026 | 1,019 | 964 | 0 | 1,019 | 964 | 28,868 |
| January 29, 2026 | 1,005 | 1,020 | 0 | 1,020 | 991 | 2,641 |
| January 28, 2026 | 1,000 | 1,000 | 0 | 1,000 | 1,000 | 444 |
| January 27, 2026 | 1,000 | 1,019 | 0 | 1,029 | 1,000 | 1,051 |
| January 26, 2026 | 992 | 1,000 | 0 | 1,034 | 991 | 164,550 |
| January 23, 2026 | 1,020 | 992 | 0 | 1,020 | 991 | 67,488 |
| January 22, 2026 | 1,002 | 1,020 | 0 | 1,020 | 992 | 11,778 |
| January 21, 2026 | 1,030 | 992 | 0 | 1,030 | 992 | 299 |
| January 20, 2026 | 1,018 | 1,015 | 0 | 1,018 | 991 | 64,122 |
| January 19, 2026 | 1,041 | 1,008 | 0 | 1,041 | 1,000 | 22,665 |
| January 16, 2026 | 964 | 1,022 | 0 | 1,022 | 964 | 18,012 |
| January 15, 2026 | 1,000 | 1,000 | 0 | 1,020 | 1,000 | 88,496 |
| January 14, 2026 | 1,010 | 1,020 | 0 | 1,020 | 990 | 37,915 |
| January 13, 2026 | 1,010 | 1,010 | 0 | 1,010 | 990 | 5,494 |
| January 12, 2026 | 1,010 | 994 | 0 | 1,010 | 984 | 254 |
| January 09, 2026 | 1,005 | 1,006 | 0 | 1,006 | 990 | 5,086 |