RCL Foods Limited - RCL.JO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	1,002	970	970	1,002	970	219,057
September 04, 2025	960	979	979	980	960	96,824
September 03, 2025	970	970	970	970	960	89,888
September 02, 2025	969	970	970	970	950	101,382
September 01, 2025	970	960	960	970	960	29,434
August 29, 2025	970	969	969	970	969	21,908
August 28, 2025	975	951	951	975	950	1,960
August 27, 2025	971	974	974	974	971	1,601
August 26, 2025	978	958	958	978	950	10,306
August 25, 2025	956	969	969	978	955	22,432
August 22, 2025	978	979	979	979	956	37,202
August 21, 2025	975	980	980	980	975	2,928
August 20, 2025	980	984	984	984	980	43,231
August 19, 2025	976	992	992	995	975	92,649
August 18, 2025	984	980	981	990	976	53,967
August 15, 2025	970	974	974	988	960	21,568
August 14, 2025	960	969	969	994	960	70,851
August 13, 2025	960	960	962	997	960	14,414
August 12, 2025	977	988	988	988	960	25,537
August 11, 2025	961	960	960	973	960	4,849
August 08, 2025	960	977	977	977	960	23,725
August 07, 2025	980	961	961	996	960	264,088
August 06, 2025	980	958	958	980	951	52,563
August 05, 2025	960	980	980	980	960	9,526
August 04, 2025	1,000	950	950	1,000	950	5,294
August 01, 2025	1,000	990	990	1,003	982	8,669
July 31, 2025	966	1,000	1,000	1,000	966	171,174
July 30, 2025	962	985	984	985	962	65,832
July 29, 2025	950	985	985	985	950	24,805
July 28, 2025	972	985	985	985	972	220
July 25, 2025	959	959	959	961	950	81,362
July 24, 2025	960	960	960	1,002	950	83,743
July 23, 2025	965	951	951	965	950	3,745
July 22, 2025	982	950	950	982	950	7,125
July 21, 2025	991	974	974	991	965	54,879
July 18, 2025	995	983	983	995	981	45,183
July 17, 2025	995	995	995	1,015	995	653
July 16, 2025	1,023	1,002	1,002	1,023	995	12,724
July 15, 2025	1,015	1,004	1,004	1,024	1,000	46,545
July 14, 2025	1,030	1,016	1,016	1,041	1,015	17,868
July 11, 2025	1,047	1,048	1,048	1,048	1,025	4,475
July 10, 2025	1,048	1,046	1,046	1,048	1,035	7,826
July 09, 2025	1,045	1,043	1,043	1,045	1,035	2,869
July 08, 2025	1,087	1,035	1,035	1,087	1,035	4,901
July 07, 2025	1,046	1,086	1,086	1,089	1,045	4,681
July 04, 2025	1,089	1,080	1,082	1,089	1,055	36,536
July 03, 2025	1,089	1,089	1,088	1,089	1,083	3,929
July 02, 2025	1,106	1,050	1,052	1,106	1,050	34,285
July 01, 2025	1,050	1,050	1,050	1,050	1,050	1,905
June 30, 2025	1,067	1,100	1,100	1,100	1,067	51,339
June 27, 2025	1,045	1,045	1,046	1,108	1,045	8,803
June 26, 2025	999	1,100	1,100	1,100	999	34,135
June 25, 2025	980	1,035	1,033	1,036	968	295,582
June 24, 2025	961	980	980	980	961	5,315
June 23, 2025	937	957	957	983	937	26,153
June 20, 2025	960	980	979	984	960	79,790
June 19, 2025	962	979	961	979	960	81,575
June 18, 2025	973	962	962	973	937	97,975
June 17, 2025	950	969	969	969	950	2,802
June 13, 2025	973	973	971	973	951	48,162

RCL Foods Limited (RCL.JO) JNB