Rainbow Chicken Limited (JSE:RBO)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 500.00
+18.00 (3.73%)
At close: Nov 28, 2025
Rainbow Chicken Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 27, 2025 | 415.00 | 425.00 | 415.00 | 425.00 | 425.00 | 1.19% | 138,077 |
| Oct 24, 2025 | 428.00 | 431.00 | 415.00 | 420.00 | 420.00 | 1.20% | 2,297,289 |
| Oct 23, 2025 | 415.00 | 415.00 | 411.00 | 415.00 | 415.00 | - | 173,172 |
| Oct 22, 2025 | 420.00 | 430.00 | 408.00 | 415.00 | 415.00 | - | 243,688 |
| 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 |