Rainbow Chicken Limited (JSE:RBO)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 535.00
+14.00 (2.69%)
At close: Jan 9, 2026
Rainbow Chicken Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 527.00 | 540.00 | 527.00 | 535.00 | 535.00 | 2.69% | 63,148 |
| Jan 8, 2026 | 536.00 | 541.00 | 513.00 | 521.00 | 521.00 | - | 215,124 |
| Jan 7, 2026 | 492.00 | 536.00 | 492.00 | 521.00 | 521.00 | 5.04% | 385,384 |
| Jan 6, 2026 | 500.00 | 500.00 | 494.00 | 496.00 | 496.00 | -0.80% | 476,774 |
| Jan 5, 2026 | 495.00 | 500.00 | 495.00 | 500.00 | 500.00 | 2.46% | 400,659 |
| Jan 2, 2026 | 500.00 | 500.00 | 488.00 | 488.00 | 488.00 | -2.40% | 18,386 |
| Dec 31, 2025 | 500.00 | 500.00 | 499.00 | 500.00 | 500.00 | - | 11,227 |
| Dec 30, 2025 | 495.00 | 500.00 | 495.00 | 500.00 | 500.00 | - | 72,840 |
| Dec 29, 2025 | 500.00 | 500.00 | 495.00 | 500.00 | 500.00 | 1.01% | 203,861 |
| Dec 24, 2025 | 499.00 | 500.00 | 495.00 | 495.00 | 495.00 | -0.80% | 7,379 |
| Dec 23, 2025 | 500.00 | 500.00 | 499.00 | 499.00 | 499.00 | -0.20% | 19,488 |
| Dec 22, 2025 | 495.00 | 500.00 | 491.00 | 500.00 | 500.00 | - | 48,172 |
| Dec 19, 2025 | 493.00 | 500.00 | 493.00 | 500.00 | 500.00 | 3.52% | 105,791 |
| Dec 18, 2025 | 483.00 | 483.00 | 483.00 | 483.00 | 483.00 | -2.23% | 208,519 |
| Dec 17, 2025 | 495.00 | 495.00 | 476.00 | 494.00 | 494.00 | -0.20% | 71,403 |
| Dec 15, 2025 | 490.00 | 498.00 | 490.00 | 495.00 | 495.00 | 1.02% | 33,462 |
| Dec 12, 2025 | 500.00 | 500.00 | 481.00 | 490.00 | 490.00 | -1.61% | 29,500 |
| Dec 11, 2025 | 487.00 | 498.00 | 487.00 | 498.00 | 498.00 | 3.75% | 103,225 |
| Dec 10, 2025 | 492.00 | 492.00 | 480.00 | 480.00 | 480.00 | -1.64% | 54,448 |
| Dec 9, 2025 | 500.00 | 500.00 | 488.00 | 488.00 | 488.00 | -1.21% | 213,307 |
| Dec 8, 2025 | 500.00 | 500.00 | 494.00 | 494.00 | 494.00 | -1.20% | 25,184 |
| Dec 5, 2025 | 495.00 | 500.00 | 495.00 | 500.00 | 500.00 | 1.42% | 47,607 |
| Dec 4, 2025 | 500.00 | 500.00 | 493.00 | 493.00 | 493.00 | - | 25,624 |
| Dec 3, 2025 | 483.00 | 494.00 | 483.00 | 493.00 | 493.00 | 1.86% | 5,770 |
| Dec 2, 2025 | 497.00 | 497.00 | 484.00 | 484.00 | 484.00 | 0.41% | 12,854 |
| Dec 1, 2025 | 500.00 | 500.00 | 482.00 | 482.00 | 482.00 | -3.60% | 110,797 |
| Nov 28, 2025 | 498.00 | 500.00 | 495.00 | 500.00 | 500.00 | 3.73% | 136,301 |
| Nov 27, 2025 | 481.00 | 494.00 | 470.00 | 482.00 | 482.00 | 1.26% | 60,489 |
| Nov 26, 2025 | 500.00 | 500.00 | 476.00 | 476.00 | 476.00 | -4.61% | 35,675 |
| Nov 25, 2025 | 504.00 | 504.00 | 495.00 | 499.00 | 499.00 | -0.20% | 142,105 |
| Nov 24, 2025 | 471.00 | 504.00 | 471.00 | 500.00 | 500.00 | 3.73% | 76,474 |
| Nov 21, 2025 | 461.00 | 485.00 | 461.00 | 482.00 | 482.00 | 1.26% | 57,881 |
| Nov 20, 2025 | 475.00 | 476.00 | 470.00 | 476.00 | 476.00 | -0.42% | 20,500 |
| Nov 19, 2025 | 470.00 | 478.00 | 459.00 | 478.00 | 478.00 | 4.14% | 31,548 |
| Nov 18, 2025 | 480.00 | 480.00 | 456.00 | 459.00 | 459.00 | -0.43% | 88,628 |
| Nov 17, 2025 | 462.00 | 485.00 | 461.00 | 461.00 | 461.00 | 2.44% | 140,829 |
| Nov 14, 2025 | 441.00 | 451.00 | 440.00 | 450.00 | 450.00 | 1.81% | 1,849,904 |
| Nov 13, 2025 | 450.00 | 460.00 | 442.00 | 442.00 | 442.00 | -1.78% | 681,497 |
| Nov 12, 2025 | 450.00 | 450.00 | 447.00 | 450.00 | 450.00 | - | 594,341 |
| Nov 11, 2025 | 449.00 | 451.00 | 446.00 | 450.00 | 450.00 | 0.90% | 225,420 |
| Nov 10, 2025 | 445.00 | 450.00 | 445.00 | 446.00 | 446.00 | -0.89% | 8,361 |
| Nov 7, 2025 | 450.00 | 450.00 | 448.00 | 450.00 | 450.00 | 0.45% | 66,024 |
| Nov 6, 2025 | 447.00 | 450.00 | 447.00 | 448.00 | 448.00 | -2.61% | 9,390 |
| Nov 5, 2025 | 434.00 | 460.00 | 434.00 | 460.00 | 460.00 | 2.91% | 33,000 |
| Nov 4, 2025 | 438.00 | 451.00 | 438.00 | 447.00 | 447.00 | 0.22% | 141,320 |
| Nov 3, 2025 | 440.00 | 446.00 | 431.00 | 446.00 | 446.00 | 2.29% | 147,416 |
| Oct 31, 2025 | 439.00 | 439.00 | 436.00 | 436.00 | 436.00 | -0.68% | 13,404 |
| Oct 30, 2025 | 438.00 | 442.00 | 430.00 | 439.00 | 439.00 | 1.15% | 143,785 |
| Oct 29, 2025 | 424.00 | 434.00 | 424.00 | 434.00 | 434.00 | 2.12% | 124,979 |
| Oct 28, 2025 | 431.00 | 431.00 | 384.00 | 425.00 | 425.00 | - | 121,376 |