Rainbow Chicken Limited (JSE:RBO)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 443.00
+1.00 (0.23%)
At close: Aug 27, 2025
Rainbow Chicken Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2025 | 414.00 | 414.00 | 394.00 | 410.00 | 410.00 | 1.23% | 8,603 |
| Jul 7, 2025 | 405.00 | 405.00 | 405.00 | 405.00 | 405.00 | - | 240 |
| Jul 4, 2025 | 407.00 | 407.00 | 403.00 | 405.00 | 405.00 | 1.25% | 96,166 |
| Jul 3, 2025 | 416.00 | 416.00 | 394.00 | 400.00 | 400.00 | -3.38% | 1,529,121 |
| Jul 2, 2025 | 414.00 | 414.00 | 406.00 | 414.00 | 414.00 | - | 3,236 |
| Jul 1, 2025 | 405.00 | 414.00 | 405.00 | 414.00 | 414.00 | 0.24% | 5,350 |
| Jun 30, 2025 | 413.00 | 413.00 | 405.00 | 413.00 | 413.00 | - | 6,869 |
| Jun 27, 2025 | 395.00 | 413.00 | 395.00 | 413.00 | 413.00 | 2.74% | 1,418,456 |
| Jun 26, 2025 | 395.00 | 402.00 | 395.00 | 402.00 | 402.00 | 1.77% | 62,942 |
| Jun 25, 2025 | 403.00 | 404.00 | 395.00 | 395.00 | 395.00 | -1.74% | 54,809 |
| Jun 24, 2025 | 400.00 | 404.00 | 394.00 | 402.00 | 402.00 | 1.26% | 78,475 |
| Jun 23, 2025 | 396.00 | 408.00 | 396.00 | 397.00 | 397.00 | -1.73% | 9,047 |
| Jun 20, 2025 | 405.00 | 405.00 | 399.00 | 404.00 | 404.00 | - | 25,589 |
| Jun 19, 2025 | 407.00 | 407.00 | 398.00 | 404.00 | 404.00 | -0.25% | 4,006 |