RCL Foods Limited (JSE:RCL)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 970.00
-10.00 (-1.02%)
Sep 5, 2025, 5:00 PM SAST
RCL Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1,002.00 | 1,002.00 | 970.00 | 970.00 | 970.00 | -0.92% | 219,057 |
| Sep 4, 2025 | 960.00 | 980.00 | 960.00 | 979.00 | 979.00 | 0.93% | 96,824 |
| Sep 3, 2025 | 970.00 | 970.00 | 960.00 | 970.00 | 970.00 | - | 89,888 |
| Sep 2, 2025 | 969.00 | 970.00 | 950.00 | 970.00 | 970.00 | 1.04% | 101,382 |
| Sep 1, 2025 | 970.00 | 970.00 | 960.00 | 960.00 | 960.00 | -0.93% | 29,434 |
| Aug 29, 2025 | 970.00 | 970.00 | 969.00 | 969.00 | 969.00 | 1.89% | 21,908 |
| Aug 28, 2025 | 975.00 | 975.00 | 950.00 | 951.00 | 951.00 | -2.36% | 1,960 |
| Aug 27, 2025 | 971.00 | 974.00 | 971.00 | 974.00 | 974.00 | 1.67% | 1,601 |
| Aug 26, 2025 | 978.00 | 978.00 | 950.00 | 958.00 | 958.00 | -1.14% | 10,306 |
| Aug 25, 2025 | 956.00 | 978.00 | 955.00 | 969.00 | 969.00 | -1.02% | 22,432 |
| Aug 22, 2025 | 978.00 | 979.00 | 956.00 | 979.00 | 979.00 | -0.10% | 37,202 |
| Aug 21, 2025 | 975.00 | 980.00 | 975.00 | 980.00 | 980.00 | -0.41% | 2,928 |
| Aug 20, 2025 | 980.00 | 984.00 | 980.00 | 984.00 | 984.00 | -0.81% | 43,231 |
| Aug 19, 2025 | 976.00 | 995.00 | 975.00 | 992.00 | 992.00 | 1.12% | 92,649 |
| Aug 18, 2025 | 984.00 | 990.00 | 976.00 | 981.00 | 981.00 | 0.72% | 53,967 |
| Aug 15, 2025 | 970.00 | 988.00 | 960.00 | 974.00 | 974.00 | 0.52% | 21,568 |
| Aug 14, 2025 | 960.00 | 994.00 | 960.00 | 969.00 | 969.00 | 0.73% | 70,851 |
| Aug 13, 2025 | 960.00 | 997.00 | 960.00 | 962.00 | 962.00 | -2.63% | 14,414 |
| Aug 12, 2025 | 977.00 | 988.00 | 960.00 | 988.00 | 988.00 | 2.92% | 25,537 |
| Aug 11, 2025 | 961.00 | 973.00 | 960.00 | 960.00 | 960.00 | -1.74% | 4,849 |
| Aug 8, 2025 | 960.00 | 977.00 | 960.00 | 977.00 | 977.00 | 1.66% | 23,725 |
| Aug 7, 2025 | 980.00 | 996.00 | 960.00 | 961.00 | 961.00 | 0.31% | 264,088 |
| Aug 6, 2025 | 980.00 | 980.00 | 951.00 | 958.00 | 958.00 | -2.24% | 52,563 |
| Aug 5, 2025 | 960.00 | 980.00 | 960.00 | 980.00 | 980.00 | 3.16% | 9,526 |
| Aug 4, 2025 | 1,000.00 | 1,000.00 | 950.00 | 950.00 | 950.00 | -4.04% | 5,294 |
| Aug 1, 2025 | 1,000.00 | 1,003.00 | 982.00 | 990.00 | 990.00 | -1.00% | 8,669 |
| Jul 31, 2025 | 966.00 | 1,000.00 | 966.00 | 1,000.00 | 1,000.00 | 1.63% | 171,174 |
| Jul 30, 2025 | 962.00 | 985.00 | 962.00 | 984.00 | 984.00 | -0.10% | 65,832 |
| Jul 29, 2025 | 950.00 | 985.00 | 950.00 | 985.00 | 985.00 | - | 24,805 |
| Jul 28, 2025 | 972.00 | 985.00 | 972.00 | 985.00 | 985.00 | 2.71% | 220 |
| Jul 25, 2025 | 959.00 | 961.00 | 950.00 | 959.00 | 959.00 | -0.10% | 81,362 |
| Jul 24, 2025 | 960.00 | 1,002.00 | 950.00 | 960.00 | 960.00 | 0.95% | 83,743 |
| Jul 23, 2025 | 965.00 | 965.00 | 950.00 | 951.00 | 951.00 | 0.11% | 3,745 |
| Jul 22, 2025 | 982.00 | 982.00 | 950.00 | 950.00 | 950.00 | -2.46% | 7,125 |
| Jul 21, 2025 | 991.00 | 991.00 | 965.00 | 974.00 | 974.00 | -0.92% | 54,879 |
| Jul 18, 2025 | 995.00 | 995.00 | 981.00 | 983.00 | 983.00 | -1.21% | 45,183 |
| Jul 17, 2025 | 995.00 | 1,015.00 | 995.00 | 995.00 | 995.00 | -0.70% | 653 |
| Jul 16, 2025 | 1,023.00 | 1,023.00 | 995.00 | 1,002.00 | 1,002.00 | -0.20% | 12,724 |
| Jul 15, 2025 | 1,015.00 | 1,024.00 | 1,000.00 | 1,004.00 | 1,004.00 | -1.18% | 46,545 |
| Jul 14, 2025 | 1,030.00 | 1,041.00 | 1,015.00 | 1,016.00 | 1,016.00 | -3.05% | 17,868 |
| Jul 11, 2025 | 1,047.00 | 1,048.00 | 1,025.00 | 1,048.00 | 1,048.00 | 0.19% | 4,475 |
| Jul 10, 2025 | 1,048.00 | 1,048.00 | 1,035.00 | 1,046.00 | 1,046.00 | 0.29% | 7,826 |
| Jul 9, 2025 | 1,045.00 | 1,045.00 | 1,035.00 | 1,043.00 | 1,043.00 | 0.77% | 2,869 |
| Jul 8, 2025 | 1,087.00 | 1,087.00 | 1,035.00 | 1,035.00 | 1,035.00 | -4.70% | 4,901 |
| Jul 7, 2025 | 1,046.00 | 1,089.00 | 1,045.00 | 1,086.00 | 1,086.00 | 0.37% | 4,681 |
| Jul 4, 2025 | 1,089.00 | 1,089.00 | 1,055.00 | 1,082.00 | 1,082.00 | -0.55% | 36,536 |
| Jul 3, 2025 | 1,089.00 | 1,089.00 | 1,083.00 | 1,088.00 | 1,088.00 | 3.42% | 3,929 |
| Jul 2, 2025 | 1,106.00 | 1,106.00 | 1,050.00 | 1,052.00 | 1,052.00 | -4.62% | 34,285 |
| Jul 1, 2025 | 1,050.00 | 1,103.00 | 1,050.00 | 1,103.00 | 1,103.00 | 0.27% | 39,288 |
| Jun 30, 2025 | 1,067.00 | 1,100.00 | 1,067.00 | 1,100.00 | 1,100.00 | 5.16% | 51,339 |