Rainbow Chicken Limited (JSE:RBO)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 435.00
+2.00 (0.46%)
At close: Sep 17, 2025
Rainbow Chicken Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 434.00 | 434.00 | 421.00 | 433.00 | 433.00 | -0.46% | 20,322 |
| Sep 15, 2025 | 430.00 | 435.00 | 428.00 | 435.00 | 435.00 | 0.23% | 12,300 |
| Sep 12, 2025 | 434.00 | 434.00 | 434.00 | 434.00 | 434.00 | 1.17% | 4,651 |
| Sep 11, 2025 | 435.00 | 435.00 | 429.00 | 429.00 | 429.00 | -0.23% | 46,094 |
| Sep 10, 2025 | 439.00 | 439.00 | 430.00 | 430.00 | 430.00 | -1.60% | 10,601 |
| Sep 9, 2025 | 430.00 | 440.00 | 429.00 | 437.00 | 437.00 | 1.39% | 50,700 |
| Sep 8, 2025 | 431.00 | 431.00 | 431.00 | 431.00 | 431.00 | -2.05% | 4,750 |
| Sep 5, 2025 | 440.00 | 440.00 | 430.00 | 440.00 | 440.00 | - | 23,757 |
| Sep 4, 2025 | 440.00 | 449.00 | 433.00 | 440.00 | 440.00 | 0.69% | 302,182 |
| Sep 3, 2025 | 450.00 | 458.00 | 437.00 | 437.00 | 437.00 | -5.00% | 49,363 |
| Sep 2, 2025 | 463.00 | 465.00 | 450.00 | 460.00 | 460.00 | -1.08% | 34,493 |
| Sep 1, 2025 | 480.00 | 485.00 | 463.00 | 465.00 | 465.00 | -2.92% | 377,569 |
| Aug 29, 2025 | 472.00 | 483.00 | 460.00 | 479.00 | 479.00 | 4.13% | 148,400 |
| Aug 28, 2025 | 443.00 | 467.00 | 443.00 | 460.00 | 460.00 | 3.84% | 138,422 |
| Aug 27, 2025 | 443.00 | 443.00 | 435.00 | 443.00 | 443.00 | 0.23% | 888 |
| Aug 26, 2025 | 431.00 | 443.00 | 430.00 | 442.00 | 442.00 | -0.23% | 19,311 |
| Aug 25, 2025 | 432.00 | 445.00 | 432.00 | 443.00 | 443.00 | -0.67% | 3,947 |
| Aug 22, 2025 | 442.00 | 446.00 | 432.00 | 446.00 | 446.00 | 3.24% | 41,651 |
| Aug 21, 2025 | 442.00 | 442.00 | 431.00 | 432.00 | 432.00 | -2.26% | 2,647,168 |
| Aug 20, 2025 | 441.00 | 442.00 | 438.00 | 442.00 | 442.00 | 0.91% | 6,947 |
| Aug 19, 2025 | 433.00 | 441.00 | 430.00 | 438.00 | 438.00 | 3.06% | 425,194 |
| Aug 18, 2025 | 434.00 | 434.00 | 413.00 | 425.00 | 425.00 | -1.16% | 76,877 |
| Aug 15, 2025 | 458.00 | 459.00 | 430.00 | 430.00 | 430.00 | -6.11% | 328,870 |
| Aug 14, 2025 | 460.00 | 460.00 | 458.00 | 458.00 | 458.00 | - | 2,118 |
| Aug 13, 2025 | 458.00 | 462.00 | 453.00 | 458.00 | 458.00 | - | 61,728 |
| Aug 12, 2025 | 460.00 | 460.00 | 447.00 | 458.00 | 458.00 | 4.81% | 112,046 |
| Aug 11, 2025 | 461.00 | 467.00 | 437.00 | 437.00 | 437.00 | 0.46% | 254,259 |
| Aug 8, 2025 | 435.00 | 435.00 | 435.00 | 435.00 | 435.00 | -0.46% | 1,000 |
| Aug 7, 2025 | 421.00 | 437.00 | 421.00 | 437.00 | 437.00 | 4.05% | 28,755 |
| Aug 6, 2025 | 420.00 | 438.00 | 420.00 | 420.00 | 420.00 | -1.18% | 69,114 |
| Aug 5, 2025 | 430.00 | 430.00 | 422.00 | 425.00 | 425.00 | -1.85% | 17,627 |
| Aug 4, 2025 | 430.00 | 435.00 | 420.00 | 433.00 | 433.00 | 3.10% | 229,571 |
| Aug 1, 2025 | 421.00 | 429.00 | 420.00 | 420.00 | 420.00 | -2.33% | 71,716 |
| Jul 31, 2025 | 434.00 | 437.00 | 420.00 | 430.00 | 430.00 | -1.38% | 67,737 |
| Jul 30, 2025 | 436.00 | 436.00 | 436.00 | 436.00 | 436.00 | 0.93% | 140 |
| Jul 29, 2025 | 423.00 | 435.00 | 423.00 | 432.00 | 432.00 | -0.92% | 1,982 |
| Jul 28, 2025 | 435.00 | 436.00 | 435.00 | 436.00 | 436.00 | 0.46% | 2,480 |
| Jul 25, 2025 | 438.00 | 438.00 | 420.00 | 434.00 | 434.00 | -0.23% | 67,194 |
| Jul 24, 2025 | 415.00 | 438.00 | 410.00 | 435.00 | 435.00 | 4.32% | 306,330 |
| Jul 23, 2025 | 404.00 | 417.00 | 404.00 | 417.00 | 417.00 | 2.71% | 42,221 |
| Jul 22, 2025 | 401.00 | 411.00 | 401.00 | 406.00 | 406.00 | 1.50% | 79,384 |
| Jul 21, 2025 | 400.00 | 403.00 | 400.00 | 400.00 | 400.00 | - | 17,400 |
| Jul 18, 2025 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - | 76,490 |
| Jul 17, 2025 | 404.00 | 404.00 | 390.00 | 400.00 | 400.00 | -0.25% | 51,322 |
| Jul 16, 2025 | 390.00 | 401.00 | 390.00 | 401.00 | 401.00 | 3.35% | 158,446 |
| Jul 15, 2025 | 400.00 | 400.00 | 387.00 | 388.00 | 388.00 | -4.20% | 209,061 |
| Jul 14, 2025 | 395.00 | 406.00 | 395.00 | 405.00 | 405.00 | 1.00% | 103,738 |
| Jul 11, 2025 | 400.00 | 402.00 | 387.00 | 401.00 | 401.00 | -0.50% | 120,158 |
| Jul 10, 2025 | 403.00 | 403.00 | 387.00 | 403.00 | 403.00 | -0.25% | 43,059 |
| Jul 9, 2025 | 414.00 | 414.00 | 383.00 | 404.00 | 404.00 | -1.46% | 66,884 |