Rainbow Chicken Limited (JSE:RBO)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 530.00
-10.00 (-1.85%)
At close: Oct 19, 2026
Rainbow Chicken Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 539.00 | 540.00 | 526.00 | 530.00 | 530.00 | -1.85% | 84,381 |
| Oct 16, 2026 | 537.00 | 544.00 | 521.00 | 540.00 | 540.00 | 0.37% | 167,694 |
| Oct 15, 2026 | 537.00 | 540.00 | 515.00 | 538.00 | 538.00 | -0.19% | 278,649 |
| Oct 14, 2026 | 540.00 | 544.00 | 531.00 | 539.00 | 539.00 | -0.19% | 57,798 |
| Oct 13, 2026 | 539.00 | 546.00 | 523.00 | 540.00 | 540.00 | - | 331,138 |
| Oct 12, 2026 | 534.00 | 545.00 | 515.00 | 540.00 | 540.00 | 3.65% | 300,851 |
| Oct 9, 2026 | 533.00 | 534.00 | 505.00 | 521.00 | 521.00 | -0.38% | 85,201 |
| Oct 8, 2026 | 510.00 | 536.00 | 500.00 | 523.00 | 523.00 | 4.39% | 225,246 |
| Oct 7, 2026 | 549.00 | 570.00 | 500.00 | 501.00 | 501.00 | -4.39% | 584,103 |
| Oct 6, 2026 | 650.00 | 657.00 | 644.00 | 644.00 | 524.00 | -0.92% | 565,407 |
| Oct 5, 2026 | 623.00 | 650.00 | 623.00 | 650.00 | 528.88 | 4.33% | 736,049 |
| Oct 2, 2026 | 623.00 | 625.00 | 621.00 | 623.00 | 506.91 | 0.32% | 119,759 |
| Oct 1, 2026 | 623.00 | 625.00 | 618.00 | 621.00 | 505.29 | 0.65% | 244,390 |
| Sep 30, 2026 | 610.00 | 623.00 | 610.00 | 617.00 | 502.03 | -0.80% | 76,075 |
| Sep 29, 2026 | 623.00 | 623.00 | 610.00 | 622.00 | 506.10 | - | 214,471 |
| Sep 28, 2026 | 623.00 | 623.00 | 616.00 | 622.00 | 506.10 | -0.32% | 81,139 |
| Sep 25, 2026 | 620.00 | 625.00 | 620.00 | 624.00 | 507.73 | 0.65% | 171,243 |
| Sep 23, 2026 | 625.00 | 625.00 | 616.00 | 620.00 | 504.47 | -0.80% | 192,507 |
| Sep 22, 2026 | 640.00 | 640.00 | 620.00 | 625.00 | 508.54 | -1.88% | 226,649 |
| Sep 21, 2026 | 640.00 | 654.00 | 635.00 | 637.00 | 518.30 | 0.47% | 83,341 |
| Sep 18, 2026 | 630.00 | 640.00 | 627.00 | 634.00 | 515.86 | 0.63% | 85,983 |
| Sep 17, 2026 | 629.00 | 630.00 | 623.00 | 630.00 | 512.61 | -0.16% | 32,369 |
| Sep 16, 2026 | 639.00 | 640.00 | 628.00 | 631.00 | 513.42 | 0.16% | 54,524 |
| Sep 15, 2026 | 643.00 | 645.00 | 623.00 | 630.00 | 512.61 | -0.47% | 100,666 |
| Sep 14, 2026 | 640.00 | 648.00 | 626.00 | 633.00 | 515.05 | -1.09% | 136,918 |
| Sep 11, 2026 | 653.00 | 653.00 | 640.00 | 640.00 | 520.75 | -1.54% | 76,949 |
| Sep 10, 2026 | 649.00 | 653.00 | 649.00 | 650.00 | 528.88 | 0.31% | 50,489 |
| Sep 9, 2026 | 653.00 | 653.00 | 635.00 | 648.00 | 527.26 | -0.46% | 34,543 |
| Sep 8, 2026 | 653.00 | 653.00 | 643.00 | 651.00 | 529.70 | 0.46% | 67,380 |
| Sep 7, 2026 | 659.00 | 659.00 | 636.00 | 648.00 | 527.26 | -1.37% | 58,285 |
| Sep 4, 2026 | 658.00 | 662.00 | 650.00 | 657.00 | 534.58 | 4.29% | 110,855 |
| Sep 3, 2026 | 664.00 | 664.00 | 630.00 | 630.00 | 512.61 | -5.26% | 459,877 |
| Sep 2, 2026 | 658.00 | 665.00 | 645.00 | 665.00 | 541.09 | 0.30% | 17,507 |
| Sep 1, 2026 | 667.00 | 668.00 | 640.00 | 663.00 | 539.46 | -0.60% | 260,401 |
| Aug 31, 2026 | 655.00 | 667.00 | 650.00 | 667.00 | 542.71 | 3.73% | 248,728 |
| Aug 28, 2026 | 660.00 | 685.00 | 627.00 | 643.00 | 523.19 | 3.88% | 837,747 |
| Aug 27, 2026 | 620.00 | 620.00 | 610.00 | 619.00 | 503.66 | -0.80% | 74,450 |
| Aug 26, 2026 | 622.00 | 624.00 | 601.00 | 624.00 | 507.73 | 0.32% | 73,380 |
| Aug 25, 2026 | 620.00 | 622.00 | 616.00 | 622.00 | 506.10 | 0.65% | 62,019 |
| Aug 24, 2026 | 618.00 | 618.00 | 599.00 | 618.00 | 502.85 | 0.16% | 42,543 |
| Aug 21, 2026 | 618.00 | 619.00 | 585.00 | 617.00 | 502.03 | -0.32% | 84,187 |
| Aug 20, 2026 | 605.00 | 619.00 | 585.00 | 619.00 | 503.66 | 4.92% | 198,830 |
| Aug 19, 2026 | 621.00 | 621.00 | 578.00 | 590.00 | 480.06 | -1.17% | 94,282 |
| Aug 18, 2026 | 625.00 | 625.00 | 593.00 | 597.00 | 485.76 | -1.32% | 103,705 |
| Aug 17, 2026 | 635.00 | 638.00 | 596.00 | 605.00 | 492.27 | -3.20% | 186,324 |
| Aug 14, 2026 | 638.00 | 638.00 | 606.00 | 625.00 | 508.54 | - | 111,986 |
| Aug 13, 2026 | 662.00 | 685.00 | 625.00 | 625.00 | 508.54 | 3.31% | 471,531 |
| Aug 12, 2026 | 586.00 | 605.00 | 580.00 | 605.00 | 492.27 | -0.49% | 46,850 |
| Aug 11, 2026 | 581.00 | 611.00 | 580.00 | 608.00 | 494.71 | 3.23% | 66,474 |
| Aug 7, 2026 | 573.00 | 595.00 | 562.00 | 589.00 | 479.25 | 4.25% | 253,858 |