Rainbow Chicken Limited (JSE:RBO)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 575.00
-9.00 (-1.54%)
At close: Jul 10, 2026
Rainbow Chicken Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 8, 2026 | 600.00 | 600.00 | 593.00 | 596.00 | 596.00 | 0.34% | 1,448 |
| Jun 5, 2026 | 586.00 | 599.00 | 586.00 | 594.00 | 594.00 | -0.17% | 122,251 |
| Jun 4, 2026 | 592.00 | 595.00 | 592.00 | 595.00 | 595.00 | 0.17% | 6,433 |
| Jun 3, 2026 | 600.00 | 600.00 | 594.00 | 594.00 | 594.00 | -0.83% | 21,658 |
| Jun 2, 2026 | 600.00 | 600.00 | 599.00 | 599.00 | 599.00 | 0.17% | 10,986 |
| Jun 1, 2026 | 600.00 | 603.00 | 585.00 | 598.00 | 598.00 | 2.22% | 129,056 |
| May 29, 2026 | 599.00 | 599.00 | 585.00 | 585.00 | 585.00 | -2.34% | 3,710 |
| May 28, 2026 | 599.00 | 600.00 | 599.00 | 599.00 | 599.00 | -0.17% | 98,102 |
| May 27, 2026 | 600.00 | 600.00 | 598.00 | 600.00 | 600.00 | 0.17% | 46,664 |
| 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 |