Rainbow Chicken Limited (JSE:RBO)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 430.00
-6.00 (-1.38%)
At close: Jul 31, 2025, 5:00 PM SAST
Rainbow Chicken Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 18, 2025 | 408.00 | 408.00 | 398.00 | 405.00 | 405.00 | 0.50% | 40,772 |
| Jun 17, 2025 | 400.00 | 408.00 | 400.00 | 403.00 | 403.00 | 0.75% | 214,772 |
| Jun 13, 2025 | 400.00 | 401.00 | 400.00 | 400.00 | 400.00 | -0.25% | 1,053,045 |
| Jun 12, 2025 | 402.00 | 402.00 | 400.00 | 401.00 | 401.00 | -0.25% | 191,878 |
| Jun 11, 2025 | 390.00 | 402.00 | 390.00 | 402.00 | 402.00 | 2.55% | 219,854 |
| Jun 10, 2025 | 403.00 | 403.00 | 387.00 | 392.00 | 392.00 | -2.73% | 233,602 |
| Jun 9, 2025 | 396.00 | 420.00 | 393.00 | 403.00 | 403.00 | 0.75% | 477,038 |
| Jun 6, 2025 | 385.00 | 413.00 | 385.00 | 400.00 | 400.00 | 3.90% | 216,219 |
| Jun 5, 2025 | 390.00 | 390.00 | 384.00 | 385.00 | 385.00 | -1.28% | 24,231 |
| Jun 4, 2025 | 385.00 | 403.00 | 385.00 | 390.00 | 390.00 | -1.27% | 115,800 |
| Jun 3, 2025 | 391.00 | 409.00 | 385.00 | 395.00 | 395.00 | 1.02% | 36,183 |
| Jun 2, 2025 | 397.00 | 398.00 | 391.00 | 391.00 | 391.00 | -1.51% | 78,713 |
| May 30, 2025 | 410.00 | 415.00 | 396.00 | 397.00 | 397.00 | -0.75% | 244,037 |
| May 29, 2025 | 417.00 | 417.00 | 393.00 | 400.00 | 400.00 | -2.20% | 192,062 |
| May 28, 2025 | 383.00 | 417.00 | 383.00 | 409.00 | 409.00 | 5.41% | 156,461 |
| May 27, 2025 | 399.00 | 399.00 | 380.00 | 388.00 | 388.00 | -2.02% | 95,749 |
| May 26, 2025 | 381.00 | 396.00 | 381.00 | 396.00 | 396.00 | 2.33% | 99,266 |
| May 23, 2025 | 390.00 | 392.00 | 386.00 | 387.00 | 387.00 | - | 389,337 |
| May 22, 2025 | 387.00 | 387.00 | 380.00 | 387.00 | 387.00 | 1.57% | 19,788 |