Rainbow Chicken Limited (JSE:RBO)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 622.00
-2.00 (-0.32%)
Last updated: Sep 28, 2026, 4:17 PM SAST
Rainbow Chicken Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 623.00 | 623.00 | 616.00 | 622.00 | 622.00 | -0.32% | 81,139 |
| Sep 25, 2026 | 620.00 | 625.00 | 620.00 | 624.00 | 624.00 | 0.65% | 171,243 |
| Sep 23, 2026 | 625.00 | 625.00 | 616.00 | 620.00 | 620.00 | -0.80% | 192,507 |
| Sep 22, 2026 | 640.00 | 640.00 | 620.00 | 625.00 | 625.00 | -1.88% | 226,649 |
| Sep 21, 2026 | 640.00 | 654.00 | 635.00 | 637.00 | 637.00 | 0.47% | 83,341 |
| Sep 18, 2026 | 630.00 | 640.00 | 627.00 | 634.00 | 634.00 | 0.63% | 85,983 |
| Sep 17, 2026 | 629.00 | 630.00 | 623.00 | 630.00 | 630.00 | -0.16% | 32,369 |
| Sep 16, 2026 | 639.00 | 640.00 | 628.00 | 631.00 | 631.00 | 0.16% | 54,524 |
| Sep 15, 2026 | 643.00 | 645.00 | 623.00 | 630.00 | 630.00 | -0.47% | 100,666 |
| Sep 14, 2026 | 640.00 | 648.00 | 626.00 | 633.00 | 633.00 | -1.09% | 136,918 |
| Sep 11, 2026 | 653.00 | 653.00 | 640.00 | 640.00 | 640.00 | -1.54% | 76,949 |
| Sep 10, 2026 | 649.00 | 653.00 | 649.00 | 650.00 | 650.00 | 0.31% | 50,489 |
| Sep 9, 2026 | 653.00 | 653.00 | 635.00 | 648.00 | 648.00 | -0.46% | 34,543 |
| Sep 8, 2026 | 653.00 | 653.00 | 643.00 | 651.00 | 651.00 | 0.46% | 67,380 |
| Sep 7, 2026 | 659.00 | 659.00 | 636.00 | 648.00 | 648.00 | -1.37% | 58,285 |
| Sep 4, 2026 | 658.00 | 662.00 | 650.00 | 657.00 | 657.00 | 4.29% | 110,855 |
| Sep 3, 2026 | 664.00 | 664.00 | 630.00 | 630.00 | 630.00 | -5.26% | 459,877 |
| Sep 2, 2026 | 658.00 | 665.00 | 645.00 | 665.00 | 665.00 | 0.30% | 17,507 |
| Sep 1, 2026 | 667.00 | 668.00 | 640.00 | 663.00 | 663.00 | -0.60% | 260,401 |
| Aug 31, 2026 | 655.00 | 667.00 | 650.00 | 667.00 | 667.00 | 3.73% | 248,728 |
| Aug 28, 2026 | 660.00 | 685.00 | 627.00 | 643.00 | 643.00 | 3.88% | 837,747 |
| Aug 27, 2026 | 620.00 | 620.00 | 610.00 | 619.00 | 619.00 | -0.80% | 74,450 |
| Aug 26, 2026 | 622.00 | 624.00 | 601.00 | 624.00 | 624.00 | 0.32% | 73,380 |
| Aug 25, 2026 | 620.00 | 622.00 | 616.00 | 622.00 | 622.00 | 0.65% | 62,019 |
| Aug 24, 2026 | 618.00 | 618.00 | 599.00 | 618.00 | 618.00 | 0.16% | 42,543 |
| Aug 21, 2026 | 618.00 | 619.00 | 585.00 | 617.00 | 617.00 | -0.32% | 84,187 |
| Aug 20, 2026 | 605.00 | 619.00 | 585.00 | 619.00 | 619.00 | 4.92% | 198,830 |
| 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 |