Rainbow Chicken Limited (JSE:RBO)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 415.00
-3.00 (-0.72%)
At close: Oct 21, 2025
Rainbow Chicken Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 415.00 | 416.00 | 413.00 | 415.00 | 415.00 | -0.72% | 167,956 |
| Oct 20, 2025 | 420.00 | 420.00 | 415.00 | 418.00 | 418.00 | -0.48% | 189,658 |
| Oct 17, 2025 | 431.00 | 431.00 | 419.00 | 420.00 | 420.00 | -2.33% | 299,921 |
| Oct 16, 2025 | 438.00 | 438.00 | 428.00 | 430.00 | 430.00 | 1.18% | 271,880 |
| Oct 15, 2025 | 425.00 | 430.00 | 421.00 | 425.00 | 425.00 | 0.71% | 298,252 |
| Oct 14, 2025 | 425.00 | 425.00 | 417.00 | 422.00 | 422.00 | -0.71% | 399,237 |
| Oct 13, 2025 | 426.00 | 445.00 | 424.00 | 425.00 | 425.00 | -1.16% | 181,905 |
| Oct 10, 2025 | 431.00 | 431.00 | 426.00 | 430.00 | 430.00 | -0.46% | 242,949 |
| Oct 9, 2025 | 448.00 | 448.00 | 431.00 | 432.00 | 432.00 | -2.92% | 1,404,275 |
| Oct 8, 2025 | 439.00 | 446.00 | 430.00 | 445.00 | 445.00 | 1.60% | 95,231 |
| Oct 7, 2025 | 428.00 | 438.00 | 424.00 | 438.00 | 438.00 | 4.29% | 303,453 |
| Oct 6, 2025 | 425.00 | 430.00 | 414.00 | 420.00 | 420.00 | -1.18% | 74,490 |
| Oct 3, 2025 | 425.00 | 425.00 | 425.00 | 425.00 | 425.00 | - | 410,219 |
| Oct 2, 2025 | 414.00 | 430.00 | 414.00 | 425.00 | 425.00 | 2.66% | 408,191 |
| Oct 1, 2025 | 410.00 | 420.00 | 401.00 | 414.00 | 414.00 | 0.24% | 677,651 |
| Sep 30, 2025 | 395.00 | 414.00 | 395.00 | 413.00 | 413.00 | 3.25% | 89,984 |
| Sep 29, 2025 | 395.00 | 415.00 | 394.00 | 400.00 | 400.00 | 1.27% | 92,141 |
| Sep 26, 2025 | 395.00 | 398.00 | 395.00 | 395.00 | 395.00 | -4.59% | 23,998 |
| Sep 25, 2025 | 393.00 | 414.00 | 393.00 | 414.00 | 414.00 | 0.98% | 5,001 |
| Sep 23, 2025 | 393.00 | 410.00 | 393.00 | 410.00 | 410.00 | -2.84% | 7,091 |
| Sep 22, 2025 | 429.00 | 429.00 | 417.00 | 422.00 | 402.00 | -1.86% | 37,816 |
| Sep 19, 2025 | 433.00 | 435.00 | 430.00 | 430.00 | 409.62 | -0.69% | 37,241 |
| Sep 18, 2025 | 429.00 | 433.00 | 429.00 | 433.00 | 412.48 | -0.46% | 419,779 |
| Sep 17, 2025 | 430.00 | 473.00 | 430.00 | 435.00 | 414.38 | 0.46% | 184,418 |
| Sep 16, 2025 | 434.00 | 434.00 | 421.00 | 433.00 | 412.48 | -0.46% | 20,322 |
| Sep 15, 2025 | 430.00 | 435.00 | 428.00 | 435.00 | 414.38 | 0.23% | 12,300 |
| Sep 12, 2025 | 434.00 | 434.00 | 434.00 | 434.00 | 413.43 | 1.17% | 4,651 |
| Sep 11, 2025 | 435.00 | 435.00 | 429.00 | 429.00 | 408.67 | -0.23% | 46,094 |
| Sep 10, 2025 | 439.00 | 439.00 | 430.00 | 430.00 | 409.62 | -1.60% | 10,601 |
| Sep 9, 2025 | 430.00 | 440.00 | 429.00 | 437.00 | 416.29 | 1.39% | 50,700 |
| Sep 8, 2025 | 431.00 | 431.00 | 431.00 | 431.00 | 410.57 | -2.05% | 4,750 |
| Sep 5, 2025 | 440.00 | 440.00 | 430.00 | 440.00 | 419.15 | - | 23,757 |
| Sep 4, 2025 | 440.00 | 449.00 | 433.00 | 440.00 | 419.15 | 0.69% | 302,182 |
| Sep 3, 2025 | 450.00 | 458.00 | 437.00 | 437.00 | 416.29 | -5.00% | 49,363 |
| Sep 2, 2025 | 463.00 | 465.00 | 450.00 | 460.00 | 438.20 | -1.08% | 34,493 |
| Sep 1, 2025 | 480.00 | 485.00 | 463.00 | 465.00 | 442.96 | -2.92% | 377,569 |
| Aug 29, 2025 | 472.00 | 483.00 | 460.00 | 479.00 | 456.30 | 4.13% | 148,400 |
| Aug 28, 2025 | 443.00 | 467.00 | 443.00 | 460.00 | 438.20 | 3.84% | 138,422 |
| Aug 27, 2025 | 443.00 | 443.00 | 435.00 | 443.00 | 422.01 | 0.23% | 888 |
| Aug 26, 2025 | 431.00 | 443.00 | 430.00 | 442.00 | 421.05 | -0.23% | 19,311 |
| Aug 25, 2025 | 432.00 | 445.00 | 432.00 | 443.00 | 422.01 | -0.67% | 3,947 |
| Aug 22, 2025 | 442.00 | 446.00 | 432.00 | 446.00 | 424.86 | 3.24% | 41,651 |
| Aug 21, 2025 | 442.00 | 442.00 | 431.00 | 432.00 | 411.53 | -2.26% | 2,647,168 |
| Aug 20, 2025 | 441.00 | 442.00 | 438.00 | 442.00 | 421.05 | 0.91% | 6,947 |
| Aug 19, 2025 | 433.00 | 441.00 | 430.00 | 438.00 | 417.24 | 3.06% | 425,194 |
| Aug 18, 2025 | 434.00 | 434.00 | 413.00 | 425.00 | 404.86 | -1.16% | 76,877 |
| Aug 15, 2025 | 458.00 | 459.00 | 430.00 | 430.00 | 409.62 | -6.11% | 328,870 |
| Aug 14, 2025 | 460.00 | 460.00 | 458.00 | 458.00 | 436.29 | - | 2,118 |
| Aug 13, 2025 | 458.00 | 462.00 | 453.00 | 458.00 | 436.29 | - | 61,728 |
| Aug 12, 2025 | 460.00 | 460.00 | 447.00 | 458.00 | 436.29 | 4.81% | 112,046 |