RCL Foods Limited (JSE:RCL)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 858.00
-36.00 (-4.03%)
May 15, 2026, 5:00 PM SAST
RCL Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 903.00 | 903.00 | 858.00 | 858.00 | 858.00 | -4.03% | 38,487 |
| May 14, 2026 | 889.00 | 894.00 | 889.00 | 894.00 | 894.00 | - | 172,028 |
| May 13, 2026 | 894.00 | 895.00 | 868.00 | 894.00 | 894.00 | -0.67% | 207,246 |
| May 12, 2026 | 867.00 | 900.00 | 867.00 | 900.00 | 900.00 | -1.10% | 11,393 |
| May 11, 2026 | 859.00 | 910.00 | 859.00 | 910.00 | 910.00 | 0.11% | 191,865 |
| May 8, 2026 | 885.00 | 909.00 | 885.00 | 909.00 | 909.00 | 5.45% | 5,929 |
| May 7, 2026 | 909.00 | 909.00 | 859.00 | 862.00 | 862.00 | -4.33% | 28,192 |
| May 6, 2026 | 891.00 | 901.00 | 850.00 | 901.00 | 901.00 | - | 20,750 |
| May 5, 2026 | 901.00 | 901.00 | 858.00 | 901.00 | 886.00 | - | 11,345 |
| May 4, 2026 | 850.00 | 901.00 | 850.00 | 901.00 | 886.00 | 6.12% | 29,391 |
| Apr 30, 2026 | 850.00 | 850.00 | 849.00 | 849.00 | 834.87 | - | 280 |
| Apr 29, 2026 | 867.00 | 867.00 | 849.00 | 849.00 | 834.87 | - | 29,973 |
| Apr 28, 2026 | 892.00 | 900.00 | 849.00 | 849.00 | 834.87 | -5.77% | 50,650 |
| Apr 24, 2026 | 901.00 | 920.00 | 901.00 | 901.00 | 886.00 | -3.12% | 28,334 |
| Apr 23, 2026 | 930.00 | 930.00 | 920.00 | 930.00 | 914.52 | 0.54% | 12,544 |
| Apr 22, 2026 | 880.00 | 925.00 | 880.00 | 925.00 | 909.60 | 0.54% | 18,636 |
| Apr 21, 2026 | 877.00 | 920.00 | 877.00 | 920.00 | 904.68 | - | 3,424 |
| Apr 20, 2026 | 920.00 | 920.00 | 876.00 | 920.00 | 904.68 | 0.99% | 1,664 |
| Apr 17, 2026 | 865.00 | 920.00 | 865.00 | 911.00 | 895.83 | 5.32% | 22,922 |
| Apr 16, 2026 | 901.00 | 901.00 | 865.00 | 865.00 | 850.60 | - | 21,360 |
| Apr 15, 2026 | 881.00 | 902.00 | 850.00 | 865.00 | 850.60 | -1.70% | 53,460 |
| Apr 14, 2026 | 866.00 | 880.00 | 826.00 | 880.00 | 865.35 | 1.50% | 28,367 |
| Apr 13, 2026 | 840.00 | 867.00 | 840.00 | 867.00 | 852.57 | 5.47% | 556,001 |
| Apr 10, 2026 | 820.00 | 822.00 | 820.00 | 822.00 | 808.32 | 0.24% | 10,766 |
| Apr 9, 2026 | 825.00 | 853.00 | 817.00 | 820.00 | 806.35 | -1.56% | 48,076 |
| Apr 8, 2026 | 852.00 | 867.00 | 833.00 | 833.00 | 819.13 | -2.57% | 19,149 |
| Apr 7, 2026 | 810.00 | 855.00 | 810.00 | 855.00 | 840.77 | 4.91% | 85,754 |
| Apr 2, 2026 | 815.00 | 815.00 | 804.00 | 815.00 | 801.43 | - | 10,364 |
| Apr 1, 2026 | 801.00 | 815.00 | 801.00 | 815.00 | 801.43 | - | 121,019 |
| Mar 31, 2026 | 817.00 | 849.00 | 815.00 | 815.00 | 801.43 | -0.24% | 228,823 |
| Mar 30, 2026 | 802.00 | 839.00 | 802.00 | 817.00 | 803.40 | -2.74% | 33,184 |
| Mar 27, 2026 | 840.00 | 849.00 | 831.00 | 840.00 | 826.02 | - | 40,676 |
| Mar 26, 2026 | 850.00 | 850.00 | 820.00 | 840.00 | 826.02 | - | 5,935 |
| Mar 25, 2026 | 875.00 | 880.00 | 800.00 | 840.00 | 826.02 | -4.55% | 32,876 |
| Mar 24, 2026 | 872.00 | 880.00 | 834.00 | 880.00 | 865.35 | 0.80% | 15,250 |
| Mar 23, 2026 | 842.00 | 873.00 | 834.00 | 873.00 | 858.47 | 4.68% | 27,463 |
| Mar 20, 2026 | 852.00 | 852.00 | 834.00 | 834.00 | 820.12 | -2.23% | 47,971 |
| Mar 19, 2026 | 895.00 | 895.00 | 853.00 | 853.00 | 838.80 | -4.59% | 59,289 |
| Mar 18, 2026 | 886.00 | 898.00 | 886.00 | 894.00 | 879.12 | -0.45% | 11,171 |
| Mar 17, 2026 | 899.00 | 900.00 | 887.00 | 898.00 | 883.05 | -2.39% | 48,917 |
| Mar 16, 2026 | 898.00 | 920.00 | 886.00 | 920.00 | 904.68 | 2.56% | 47,276 |
| Mar 13, 2026 | 854.00 | 948.00 | 854.00 | 897.00 | 882.07 | 4.91% | 40,960 |
| Mar 12, 2026 | 900.00 | 900.00 | 855.00 | 855.00 | 840.77 | -5.11% | 5,586 |
| Mar 11, 2026 | 900.00 | 901.00 | 887.00 | 901.00 | 886.00 | 5.75% | 2,500 |
| Mar 10, 2026 | 900.00 | 900.00 | 852.00 | 852.00 | 837.82 | -5.33% | 17,204 |
| Mar 9, 2026 | 917.00 | 917.00 | 857.00 | 900.00 | 885.02 | -0.88% | 30,627 |
| Mar 6, 2026 | 872.00 | 916.00 | 872.00 | 908.00 | 892.88 | 4.13% | 2,762 |
| Mar 5, 2026 | 881.00 | 881.00 | 872.00 | 872.00 | 857.48 | - | 10,823 |
| Mar 4, 2026 | 891.00 | 919.00 | 872.00 | 872.00 | 857.48 | - | 6,037 |
| Mar 3, 2026 | 907.00 | 908.00 | 872.00 | 872.00 | 857.48 | -3.96% | 11,792 |