Rainbow Chicken Limited (JSE:RBO)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 590.00
-7.00 (-1.17%)
Last updated: Aug 19, 2026, 4:23 PM SAST
Rainbow Chicken Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 621.00 | 621.00 | 578.00 | 590.00 | 590.00 | -1.17% | 94,282 |
| Aug 18, 2026 | 625.00 | 625.00 | 593.00 | 597.00 | 597.00 | -1.32% | 103,705 |
| Aug 17, 2026 | 635.00 | 638.00 | 596.00 | 605.00 | 605.00 | -3.20% | 186,324 |
| Aug 14, 2026 | 638.00 | 638.00 | 606.00 | 625.00 | 625.00 | - | 111,986 |
| Aug 13, 2026 | 662.00 | 685.00 | 625.00 | 625.00 | 625.00 | 3.31% | 471,531 |
| Aug 12, 2026 | 586.00 | 605.00 | 580.00 | 605.00 | 605.00 | -0.49% | 46,850 |
| Aug 11, 2026 | 581.00 | 611.00 | 580.00 | 608.00 | 608.00 | 3.23% | 66,474 |
| Aug 7, 2026 | 573.00 | 595.00 | 562.00 | 589.00 | 589.00 | 4.25% | 253,858 |
| Aug 6, 2026 | 579.00 | 579.00 | 565.00 | 565.00 | 565.00 | -2.59% | 15,296 |
| Aug 5, 2026 | 588.00 | 588.00 | 562.00 | 580.00 | 580.00 | -1.69% | 163,869 |
| Aug 4, 2026 | 565.00 | 592.00 | 565.00 | 590.00 | 590.00 | 2.43% | 54,180 |
| Aug 3, 2026 | 558.00 | 579.00 | 555.00 | 576.00 | 576.00 | 3.23% | 46,168 |
| Jul 31, 2026 | 559.00 | 575.00 | 550.00 | 558.00 | 558.00 | 0.54% | 82,889 |
| Jul 30, 2026 | 575.00 | 575.00 | 550.00 | 555.00 | 555.00 | -2.63% | 37,735 |
| Jul 29, 2026 | 573.00 | 575.00 | 559.00 | 570.00 | 570.00 | 1.97% | 76,791 |
| Jul 28, 2026 | 555.00 | 559.00 | 545.00 | 559.00 | 559.00 | -0.18% | 28,110 |
| Jul 27, 2026 | 559.00 | 560.00 | 541.00 | 560.00 | 560.00 | 2.19% | 27,599 |
| Jul 24, 2026 | 563.00 | 563.00 | 540.00 | 548.00 | 548.00 | -5.35% | 79,833 |
| Jul 23, 2026 | 553.00 | 579.00 | 550.00 | 579.00 | 579.00 | 1.58% | 38,662 |
| Jul 22, 2026 | 579.00 | 579.00 | 552.00 | 570.00 | 570.00 | 2.33% | 3,373 |
| Jul 21, 2026 | 570.00 | 579.00 | 556.00 | 557.00 | 557.00 | -2.28% | 50,989 |
| Jul 20, 2026 | 564.00 | 573.00 | 551.00 | 570.00 | 570.00 | 1.42% | 10,491 |
| Jul 17, 2026 | 575.00 | 575.00 | 547.00 | 562.00 | 562.00 | -1.06% | 78,391 |
| Jul 16, 2026 | 568.00 | 569.00 | 568.00 | 568.00 | 568.00 | -0.18% | 98,812 |
| Jul 15, 2026 | 569.00 | 569.00 | 555.00 | 569.00 | 569.00 | 1.61% | 12,668 |
| Jul 14, 2026 | 564.00 | 570.00 | 547.00 | 560.00 | 560.00 | -1.75% | 54,313 |
| Jul 13, 2026 | 568.00 | 572.00 | 564.00 | 570.00 | 570.00 | -0.87% | 17,107 |
| Jul 10, 2026 | 583.00 | 583.00 | 564.00 | 575.00 | 575.00 | -1.54% | 14,827 |
| Jul 9, 2026 | 573.00 | 590.00 | 573.00 | 584.00 | 584.00 | 2.10% | 25,158 |
| Jul 8, 2026 | 572.00 | 573.00 | 563.00 | 572.00 | 572.00 | 0.70% | 40,009 |
| Jul 7, 2026 | 564.00 | 573.00 | 562.00 | 568.00 | 568.00 | 0.35% | 131,448 |
| Jul 6, 2026 | 573.00 | 573.00 | 561.00 | 566.00 | 566.00 | -0.70% | 23,550 |
| Jul 3, 2026 | 569.00 | 579.00 | 563.00 | 570.00 | 570.00 | 0.18% | 17,070 |
| Jul 2, 2026 | 585.00 | 585.00 | 562.00 | 569.00 | 569.00 | -0.70% | 7,832 |
| Jul 1, 2026 | 570.00 | 577.00 | 560.00 | 573.00 | 573.00 | -0.87% | 94,740 |
| Jun 30, 2026 | 581.00 | 581.00 | 566.00 | 578.00 | 578.00 | - | 19,467 |
| Jun 29, 2026 | 585.00 | 585.00 | 561.00 | 578.00 | 578.00 | 0.52% | 527,726 |
| Jun 26, 2026 | 555.00 | 588.00 | 553.00 | 575.00 | 575.00 | 7.08% | 1,020,182 |
| Jun 25, 2026 | 596.00 | 624.00 | 537.00 | 537.00 | 537.00 | -7.41% | 1,798,230 |
| Jun 24, 2026 | 606.00 | 606.00 | 580.00 | 580.00 | 580.00 | -1.69% | 30,477 |
| Jun 23, 2026 | 611.00 | 611.00 | 581.00 | 590.00 | 590.00 | -0.84% | 38,474 |
| Jun 22, 2026 | 610.00 | 610.00 | 591.00 | 595.00 | 595.00 | -0.83% | 114,965 |
| Jun 19, 2026 | 609.00 | 609.00 | 580.00 | 600.00 | 600.00 | 0.17% | 785,523 |
| Jun 18, 2026 | 616.00 | 616.00 | 592.00 | 599.00 | 599.00 | -1.80% | 72,672 |
| Jun 17, 2026 | 600.00 | 617.00 | 600.00 | 610.00 | 610.00 | 1.67% | 18,285 |
| Jun 15, 2026 | 607.00 | 608.00 | 590.00 | 600.00 | 600.00 | 1.69% | 88,817 |
| Jun 12, 2026 | 600.00 | 600.00 | 588.00 | 590.00 | 590.00 | -1.50% | 64,795 |
| Jun 11, 2026 | 603.00 | 615.00 | 588.00 | 599.00 | 599.00 | -0.17% | 43,236 |
| Jun 10, 2026 | 616.00 | 616.00 | 593.00 | 600.00 | 600.00 | 0.17% | 46,417 |
| Jun 9, 2026 | 591.00 | 610.00 | 591.00 | 599.00 | 599.00 | 0.50% | 58,660 |