Rainbow Chicken Limited (JSE:RBO)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 685.00
-10.00 (-1.44%)
Last updated: Apr 21, 2026, 2:20 PM SAST
Rainbow Chicken Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 698.00 | 698.00 | 698.00 | 698.00 | - | 0.43% | - |
| 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 | -2.51% | 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 |
| Mar 12, 2026 | 749.00 | 749.00 | 700.00 | 701.00 | 686.36 | -5.14% | 134,782 |
| Mar 11, 2026 | 750.00 | 800.00 | 725.00 | 739.00 | 723.56 | -1.47% | 179,778 |
| Mar 10, 2026 | 750.00 | 750.00 | 724.00 | 750.00 | 734.33 | 2.74% | 34,904 |
| Mar 9, 2026 | 728.00 | 750.00 | 698.00 | 730.00 | 714.75 | 1.67% | 764,249 |
| Mar 6, 2026 | 739.00 | 739.00 | 718.00 | 718.00 | 703.00 | -2.05% | 28,794 |
| Mar 5, 2026 | 732.00 | 760.00 | 718.00 | 733.00 | 717.69 | 0.14% | 602,567 |
| Mar 4, 2026 | 749.00 | 750.00 | 715.00 | 732.00 | 716.71 | 2.23% | 89,224 |
| Mar 3, 2026 | 762.00 | 765.00 | 716.00 | 716.00 | 701.04 | -5.79% | 58,971 |
| Mar 2, 2026 | 744.00 | 790.00 | 720.00 | 760.00 | 744.12 | 4.83% | 218,425 |
| Feb 27, 2026 | 709.00 | 730.00 | 705.00 | 725.00 | 709.85 | 0.14% | 72,929 |
| Feb 26, 2026 | 724.00 | 724.00 | 689.00 | 724.00 | 708.87 | 4.93% | 93,205 |
| Feb 25, 2026 | 724.00 | 724.00 | 690.00 | 690.00 | 675.59 | - | 113,388 |
| Feb 24, 2026 | 690.00 | 700.00 | 690.00 | 690.00 | 675.59 | 0.29% | 21,813 |
| Feb 23, 2026 | 722.00 | 722.00 | 688.00 | 688.00 | 673.63 | -1.71% | 10,665 |
| Feb 20, 2026 | 725.00 | 725.00 | 699.00 | 700.00 | 685.38 | -0.71% | 62,204 |
| Feb 19, 2026 | 728.00 | 744.00 | 705.00 | 705.00 | 690.27 | -3.03% | 14,827 |
| Feb 18, 2026 | 749.00 | 749.00 | 727.00 | 727.00 | 711.81 | -0.41% | 25,018 |
| Feb 17, 2026 | 750.00 | 750.00 | 678.00 | 730.00 | 714.75 | 4.29% | 46,493 |
| Feb 16, 2026 | 680.00 | 749.00 | 680.00 | 700.00 | 685.38 | - | 34,968 |
| Feb 13, 2026 | 715.00 | 715.00 | 685.00 | 700.00 | 685.38 | - | 32,097 |
| Feb 12, 2026 | 724.00 | 724.00 | 669.00 | 700.00 | 685.38 | 4.63% | 49,125 |
| Feb 11, 2026 | 733.00 | 750.00 | 665.00 | 669.00 | 655.02 | -3.04% | 145,036 |
| Feb 10, 2026 | 700.00 | 799.00 | 671.00 | 690.00 | 675.59 | 0.44% | 240,622 |
| Feb 9, 2026 | 680.00 | 700.00 | 667.00 | 687.00 | 672.65 | 1.03% | 47,132 |