RCL Foods Limited (JSE:RCL)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 898.00
0.00 (0.00%)
Mar 18, 2026, 2:19 PM SAST
RCL Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 899.00 | 900.00 | 887.00 | 898.00 | 898.00 | -2.39% | 48,917 |
| Mar 16, 2026 | 898.00 | 920.00 | 886.00 | 920.00 | 920.00 | 2.56% | 47,276 |
| Mar 13, 2026 | 854.00 | 948.00 | 854.00 | 897.00 | 897.00 | 4.91% | 40,960 |
| Mar 12, 2026 | 900.00 | 900.00 | 855.00 | 855.00 | 855.00 | -5.11% | 5,586 |
| Mar 11, 2026 | 900.00 | 901.00 | 887.00 | 901.00 | 901.00 | 5.75% | 2,500 |
| Mar 10, 2026 | 900.00 | 900.00 | 852.00 | 852.00 | 852.00 | -5.33% | 17,204 |
| Mar 9, 2026 | 917.00 | 917.00 | 857.00 | 900.00 | 900.00 | -0.88% | 30,627 |
| Mar 6, 2026 | 872.00 | 916.00 | 872.00 | 908.00 | 908.00 | 4.13% | 2,762 |
| Mar 5, 2026 | 881.00 | 881.00 | 872.00 | 872.00 | 872.00 | - | 10,823 |
| Mar 4, 2026 | 891.00 | 919.00 | 872.00 | 872.00 | 872.00 | - | 6,037 |
| Mar 3, 2026 | 907.00 | 908.00 | 872.00 | 872.00 | 872.00 | -3.96% | 11,792 |
| Mar 2, 2026 | 884.00 | 908.00 | 874.00 | 908.00 | 908.00 | 3.77% | 407 |
| Feb 27, 2026 | 875.00 | 906.00 | 875.00 | 875.00 | 875.00 | - | 6,599 |
| Feb 26, 2026 | 899.00 | 907.00 | 875.00 | 875.00 | 875.00 | -2.67% | 30,796 |
| Feb 25, 2026 | 890.00 | 913.00 | 890.00 | 899.00 | 899.00 | 2.04% | 230 |
| Feb 24, 2026 | 876.00 | 905.00 | 876.00 | 881.00 | 881.00 | 0.69% | 1,919 |
| Feb 23, 2026 | 876.00 | 908.00 | 875.00 | 875.00 | 875.00 | -3.31% | 26,106 |
| Feb 20, 2026 | 876.00 | 914.00 | 876.00 | 905.00 | 905.00 | 3.43% | 13,061 |
| Feb 19, 2026 | 873.00 | 916.00 | 873.00 | 875.00 | 875.00 | -4.58% | 1,422 |
| Feb 18, 2026 | 899.00 | 919.00 | 880.00 | 917.00 | 917.00 | 5.40% | 29,307 |
| Feb 17, 2026 | 913.00 | 913.00 | 870.00 | 870.00 | 870.00 | -4.40% | 43,742 |
| Feb 16, 2026 | 920.00 | 920.00 | 891.00 | 910.00 | 910.00 | 2.02% | 16,545 |
| Feb 13, 2026 | 876.00 | 909.00 | 851.00 | 892.00 | 892.00 | -0.89% | 38,971 |
| Feb 12, 2026 | 890.00 | 909.00 | 876.00 | 900.00 | 900.00 | -1.10% | 93,874 |
| Feb 11, 2026 | 897.00 | 910.00 | 885.00 | 910.00 | 910.00 | 1.68% | 62,321 |
| Feb 10, 2026 | 930.00 | 930.00 | 895.00 | 895.00 | 895.00 | -4.69% | 236,380 |
| Feb 9, 2026 | 940.00 | 940.00 | 939.00 | 939.00 | 939.00 | -1.26% | 1,668 |
| Feb 6, 2026 | 907.00 | 951.00 | 905.00 | 951.00 | 951.00 | -0.42% | 45,279 |
| Feb 5, 2026 | 905.00 | 956.00 | 905.00 | 955.00 | 955.00 | 2.03% | 425 |
| Feb 4, 2026 | 964.00 | 964.00 | 909.00 | 936.00 | 936.00 | -2.90% | 89,739 |
| Feb 3, 2026 | 999.00 | 999.00 | 964.00 | 964.00 | 964.00 | - | 50,364 |
| Feb 2, 2026 | 1,005.00 | 1,005.00 | 964.00 | 964.00 | 964.00 | - | 6,364 |
| Jan 30, 2026 | 1,019.00 | 1,019.00 | 964.00 | 964.00 | 964.00 | -5.49% | 28,868 |
| Jan 29, 2026 | 1,005.00 | 1,020.00 | 991.00 | 1,020.00 | 1,020.00 | 2.00% | 2,641 |
| Jan 28, 2026 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | -1.86% | 444 |
| Jan 27, 2026 | 1,000.00 | 1,029.00 | 1,000.00 | 1,019.00 | 1,019.00 | 1.90% | 1,051 |
| Jan 26, 2026 | 992.00 | 1,034.00 | 991.00 | 1,000.00 | 1,000.00 | 0.81% | 164,550 |
| Jan 23, 2026 | 1,020.00 | 1,020.00 | 991.00 | 992.00 | 992.00 | -2.75% | 67,488 |
| Jan 22, 2026 | 1,002.00 | 1,020.00 | 992.00 | 1,020.00 | 1,020.00 | 2.82% | 11,778 |
| Jan 21, 2026 | 1,030.00 | 1,030.00 | 992.00 | 992.00 | 992.00 | -2.27% | 299 |
| Jan 20, 2026 | 1,018.00 | 1,018.00 | 991.00 | 1,015.00 | 1,015.00 | 0.69% | 64,122 |
| Jan 19, 2026 | 1,041.00 | 1,041.00 | 1,000.00 | 1,008.00 | 1,008.00 | -1.37% | 22,665 |
| Jan 16, 2026 | 964.00 | 1,022.00 | 964.00 | 1,022.00 | 1,022.00 | 2.20% | 18,012 |
| Jan 15, 2026 | 1,000.00 | 1,020.00 | 1,000.00 | 1,000.00 | 1,000.00 | -1.96% | 88,496 |
| Jan 14, 2026 | 1,010.00 | 1,020.00 | 990.00 | 1,020.00 | 1,020.00 | 0.99% | 37,915 |
| Jan 13, 2026 | 1,010.00 | 1,010.00 | 990.00 | 1,010.00 | 1,010.00 | 1.61% | 5,494 |
| Jan 12, 2026 | 1,010.00 | 1,010.00 | 984.00 | 994.00 | 994.00 | -1.19% | 254 |
| Jan 9, 2026 | 1,005.00 | 1,006.00 | 990.00 | 1,006.00 | 1,006.00 | 1.72% | 5,086 |
| Jan 8, 2026 | 1,004.00 | 1,004.00 | 988.00 | 989.00 | 989.00 | -0.50% | 5,130 |
| Jan 7, 2026 | 991.00 | 1,008.00 | 991.00 | 994.00 | 994.00 | -1.68% | 16,749 |