Rainbow Chicken Limited (JSE:RBO)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 599.00
0.00 (0.00%)
At close: May 26, 2026
Rainbow Chicken Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 600.00 | 600.00 | 598.00 | 598.00 | - | -0.17% | - |
| May 26, 2026 | 600.00 | 616.00 | 598.00 | 599.00 | 599.00 | - | 464,710 |
| May 25, 2026 | 601.00 | 604.00 | 586.00 | 599.00 | 599.00 | 2.39% | 127,130 |
| May 22, 2026 | 609.00 | 609.00 | 585.00 | 585.00 | 585.00 | -2.50% | 118,464 |
| May 21, 2026 | 591.00 | 609.00 | 582.00 | 600.00 | 600.00 | - | 145,289 |
| May 20, 2026 | 607.00 | 607.00 | 595.00 | 600.00 | 600.00 | 0.17% | 28,478 |
| May 19, 2026 | 623.00 | 623.00 | 599.00 | 599.00 | 599.00 | -0.17% | 87,456 |
| May 18, 2026 | 594.00 | 610.00 | 591.00 | 600.00 | 600.00 | - | 500,810 |
| May 15, 2026 | 605.00 | 605.00 | 596.00 | 600.00 | 600.00 | -1.64% | 47,508 |
| May 14, 2026 | 620.00 | 620.00 | 600.00 | 610.00 | 610.00 | -1.61% | 76,701 |
| May 13, 2026 | 630.00 | 630.00 | 615.00 | 620.00 | 620.00 | -1.27% | 15,235 |
| May 12, 2026 | 624.00 | 629.00 | 610.00 | 628.00 | 628.00 | 0.80% | 8,780 |
| May 11, 2026 | 617.00 | 623.00 | 605.00 | 623.00 | 623.00 | 2.13% | 116,473 |
| May 8, 2026 | 615.00 | 615.00 | 600.00 | 610.00 | 610.00 | -0.81% | 72,859 |
| May 7, 2026 | 588.00 | 615.00 | 588.00 | 615.00 | 615.00 | 4.24% | 173,666 |
| May 6, 2026 | 617.00 | 623.00 | 588.00 | 590.00 | 590.00 | -1.50% | 48,071 |
| May 5, 2026 | 607.00 | 607.00 | 585.00 | 599.00 | 599.00 | -1.48% | 139,262 |
| May 4, 2026 | 620.00 | 620.00 | 582.00 | 608.00 | 608.00 | -1.94% | 220,982 |
| Apr 30, 2026 | 635.00 | 648.00 | 594.00 | 620.00 | 620.00 | -2.36% | 54,756 |
| Apr 29, 2026 | 655.00 | 655.00 | 620.00 | 635.00 | 635.00 | -0.78% | 10,554 |
| Apr 28, 2026 | 642.00 | 680.00 | 570.00 | 640.00 | 640.00 | -1.69% | 86,182 |
| Apr 24, 2026 | 655.00 | 674.00 | 648.00 | 651.00 | 651.00 | -3.27% | 71,505 |
| Apr 23, 2026 | 684.00 | 698.00 | 658.00 | 673.00 | 673.00 | -1.32% | 22,874 |
| Apr 22, 2026 | 684.00 | 684.00 | 669.00 | 682.00 | 682.00 | - | 30,879 |
| Apr 21, 2026 | 698.00 | 698.00 | 676.00 | 682.00 | 682.00 | -1.87% | 24,196 |
| Apr 20, 2026 | 698.00 | 698.00 | 695.00 | 695.00 | 695.00 | -0.57% | 9,386 |
| Apr 17, 2026 | 683.00 | 699.00 | 683.00 | 699.00 | 699.00 | -1.55% | 14,929 |
| Apr 16, 2026 | 717.00 | 717.00 | 700.00 | 710.00 | 710.00 | 1.43% | 20,223 |
| Apr 15, 2026 | 701.00 | 710.00 | 678.00 | 700.00 | 700.00 | -0.43% | 8,143 |
| Apr 14, 2026 | 709.00 | 725.00 | 690.00 | 718.00 | 703.00 | 2.57% | 36,934 |
| Apr 13, 2026 | 677.00 | 700.00 | 677.00 | 700.00 | 685.38 | 3.40% | 173,672 |
| Apr 10, 2026 | 700.00 | 703.00 | 677.00 | 677.00 | 662.86 | -1.88% | 31,232 |
| Apr 9, 2026 | 665.00 | 699.00 | 663.00 | 690.00 | 675.59 | 1.47% | 5,531 |
| Apr 8, 2026 | 685.00 | 700.00 | 672.00 | 680.00 | 665.79 | - | 38,793 |
| Apr 7, 2026 | 670.00 | 695.00 | 657.00 | 680.00 | 665.79 | - | 40,007 |
| Apr 2, 2026 | 669.00 | 680.00 | 660.00 | 680.00 | 665.79 | 1.49% | 178,380 |
| Apr 1, 2026 | 630.00 | 688.00 | 630.00 | 670.00 | 656.00 | 3.08% | 120,381 |
| Mar 31, 2026 | 630.00 | 650.00 | 630.00 | 650.00 | 636.42 | - | 28,405 |
| Mar 30, 2026 | 655.00 | 675.00 | 630.00 | 650.00 | 636.42 | -0.76% | 96,492 |
| Mar 27, 2026 | 669.00 | 688.00 | 655.00 | 655.00 | 641.32 | -2.09% | 66,085 |
| Mar 26, 2026 | 685.00 | 699.00 | 669.00 | 669.00 | 655.02 | -2.34% | 133,895 |
| Mar 25, 2026 | 682.00 | 694.00 | 678.00 | 685.00 | 670.69 | 1.18% | 83,918 |
| Mar 24, 2026 | 723.00 | 723.00 | 677.00 | 677.00 | 662.86 | -3.15% | 12,470 |
| Mar 23, 2026 | 679.00 | 732.00 | 648.00 | 699.00 | 684.40 | 2.95% | 78,935 |
| Mar 20, 2026 | 655.00 | 693.00 | 655.00 | 679.00 | 664.81 | 2.57% | 30,164 |
| Mar 19, 2026 | 710.00 | 710.00 | 662.00 | 662.00 | 648.17 | -5.16% | 118,425 |
| Mar 18, 2026 | 700.00 | 717.00 | 680.00 | 698.00 | 683.42 | 0.43% | 89,271 |
| Mar 17, 2026 | 693.00 | 700.00 | 665.00 | 695.00 | 680.48 | 0.29% | 20,411 |
| Mar 16, 2026 | 698.00 | 699.00 | 669.00 | 693.00 | 678.52 | -0.86% | 66,100 |
| Mar 13, 2026 | 701.00 | 725.00 | 560.00 | 699.00 | 684.40 | -0.29% | 79,752 |