RCL Foods Limited (JSE:RCL)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,000.00
+28.00 (2.88%)
Oct 20, 2025, 5:00 PM SAST
RCL Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 992.00 | 992.00 | 969.00 | 972.00 | 971.00 | -1.82% | 14,294 |
| Oct 16, 2025 | 1,020.00 | 1,020.00 | 990.00 | 990.00 | 990.00 | -3.13% | 9,489 |
| Oct 15, 2025 | 960.00 | 1,022.00 | 940.00 | 1,022.00 | 1,022.00 | -1.35% | 159,985 |
| Oct 14, 2025 | 1,000.00 | 1,036.00 | 990.00 | 1,036.00 | 996.00 | 1.37% | 380,128 |
| Oct 13, 2025 | 983.00 | 1,022.00 | 931.00 | 1,022.00 | 982.54 | 6.02% | 330,202 |
| Oct 10, 2025 | 950.00 | 980.00 | 950.00 | 964.00 | 926.78 | 0.42% | 195,904 |
| Oct 9, 2025 | 936.00 | 960.00 | 925.00 | 960.00 | 922.93 | - | 102,846 |
| Oct 8, 2025 | 931.00 | 960.00 | 919.00 | 960.00 | 922.93 | 3.34% | 92,729 |
| Oct 7, 2025 | 939.00 | 939.00 | 920.00 | 929.00 | 893.13 | - | 67,153 |
| Oct 6, 2025 | 950.00 | 950.00 | 928.00 | 929.00 | 893.13 | -3.43% | 101,292 |
| Oct 3, 2025 | 937.00 | 992.00 | 937.00 | 962.00 | 924.86 | 0.52% | 2,724 |
| Oct 2, 2025 | 950.00 | 992.00 | 950.00 | 957.00 | 920.05 | 0.84% | 4,905 |
| Oct 1, 2025 | 960.00 | 960.00 | 949.00 | 949.00 | 912.36 | -1.66% | 4,583 |
| Sep 30, 2025 | 964.00 | 970.00 | 938.00 | 965.00 | 927.74 | - | 88,156 |
| Sep 29, 2025 | 945.00 | 971.00 | 945.00 | 965.00 | 927.74 | 2.12% | 123,669 |
| Sep 26, 2025 | 964.00 | 964.00 | 945.00 | 945.00 | 908.51 | -4.55% | 37,151 |
| Sep 25, 2025 | 964.00 | 1,010.00 | 964.00 | 990.00 | 951.78 | 0.10% | 2,310 |
| Sep 23, 2025 | 982.00 | 993.00 | 970.00 | 989.00 | 950.81 | -0.80% | 25,258 |
| Sep 22, 2025 | 1,060.00 | 1,060.00 | 977.00 | 997.00 | 958.51 | -11.69% | 118,035 |
| Sep 19, 2025 | 969.00 | 1,129.00 | 955.00 | 1,129.00 | 1,085.41 | 16.39% | 358,466 |
| Sep 18, 2025 | 952.00 | 970.00 | 951.00 | 970.00 | 932.55 | 0.94% | 39,917 |
| Sep 17, 2025 | 970.00 | 970.00 | 960.00 | 961.00 | 923.90 | -1.54% | 9,635 |
| Sep 16, 2025 | 979.00 | 979.00 | 952.00 | 976.00 | 938.32 | 2.52% | 22,689 |
| Sep 15, 2025 | 990.00 | 990.00 | 952.00 | 952.00 | 915.24 | -2.86% | 20,567 |
| Sep 12, 2025 | 980.00 | 986.00 | 980.00 | 980.00 | 942.16 | -0.20% | 4,614 |
| Sep 11, 2025 | 999.00 | 999.00 | 980.00 | 982.00 | 944.08 | 0.20% | 5,362 |
| Sep 10, 2025 | 970.00 | 980.00 | 970.00 | 980.00 | 942.16 | 3.05% | 6,882 |
| Sep 9, 2025 | 971.00 | 980.00 | 951.00 | 951.00 | 914.28 | -3.06% | 7,224 |
| Sep 8, 2025 | 1,002.00 | 1,003.00 | 980.00 | 981.00 | 943.12 | 1.13% | 68,699 |
| Sep 5, 2025 | 1,002.00 | 1,002.00 | 970.00 | 970.00 | 932.55 | -0.92% | 219,057 |
| Sep 4, 2025 | 960.00 | 980.00 | 960.00 | 979.00 | 941.20 | 0.93% | 96,824 |
| Sep 3, 2025 | 970.00 | 970.00 | 960.00 | 970.00 | 932.55 | - | 89,888 |
| Sep 2, 2025 | 969.00 | 970.00 | 950.00 | 970.00 | 932.55 | 1.04% | 101,382 |
| Sep 1, 2025 | 970.00 | 970.00 | 960.00 | 960.00 | 922.93 | -0.93% | 29,434 |
| Aug 29, 2025 | 970.00 | 970.00 | 969.00 | 969.00 | 931.59 | 1.89% | 21,908 |
| Aug 28, 2025 | 975.00 | 975.00 | 950.00 | 951.00 | 914.28 | -2.36% | 1,960 |
| Aug 27, 2025 | 971.00 | 974.00 | 971.00 | 974.00 | 936.39 | 1.67% | 1,601 |
| Aug 26, 2025 | 978.00 | 978.00 | 950.00 | 958.00 | 921.01 | -1.14% | 10,306 |
| Aug 25, 2025 | 956.00 | 978.00 | 955.00 | 969.00 | 931.59 | -1.02% | 22,432 |
| Aug 22, 2025 | 978.00 | 979.00 | 956.00 | 979.00 | 941.20 | -0.10% | 37,202 |
| Aug 21, 2025 | 975.00 | 980.00 | 975.00 | 980.00 | 942.16 | -0.41% | 2,928 |
| Aug 20, 2025 | 980.00 | 984.00 | 980.00 | 984.00 | 946.01 | -0.81% | 43,231 |
| Aug 19, 2025 | 976.00 | 995.00 | 975.00 | 992.00 | 953.70 | 1.12% | 92,649 |
| Aug 18, 2025 | 984.00 | 990.00 | 976.00 | 981.00 | 943.12 | 0.72% | 53,967 |
| Aug 15, 2025 | 970.00 | 988.00 | 960.00 | 974.00 | 936.39 | 0.52% | 21,568 |
| Aug 14, 2025 | 960.00 | 994.00 | 960.00 | 969.00 | 931.59 | 0.73% | 70,851 |
| Aug 13, 2025 | 960.00 | 997.00 | 960.00 | 962.00 | 924.86 | -2.63% | 14,414 |
| Aug 12, 2025 | 977.00 | 988.00 | 960.00 | 988.00 | 949.85 | 2.92% | 25,537 |
| Aug 11, 2025 | 961.00 | 973.00 | 960.00 | 960.00 | 922.93 | -1.74% | 4,849 |
| Aug 8, 2025 | 960.00 | 977.00 | 960.00 | 977.00 | 939.28 | 1.66% | 23,725 |