RCL Foods Limited (JSE:RCL)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 601.00
-74.00 (-10.96%)
Sep 18, 2026, 5:02 PM SAST
RCL Foods Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 682.00 | 687.00 | 601.00 | 601.00 | 601.00 | -10.96% | 4,120,749 |
| Sep 17, 2026 | 700.00 | 714.00 | 675.00 | 675.00 | 675.00 | -3.57% | 174,650 |
| Sep 16, 2026 | 685.00 | 710.00 | 685.00 | 700.00 | 700.00 | - | 60,384 |
| Sep 15, 2026 | 699.00 | 700.00 | 675.00 | 700.00 | 700.00 | 2.19% | 49,458 |
| Sep 14, 2026 | 713.00 | 720.00 | 685.00 | 685.00 | 685.00 | -4.60% | 96,119 |
| Sep 11, 2026 | 707.00 | 726.00 | 707.00 | 718.00 | 718.00 | 2.57% | 83,960 |
| Sep 10, 2026 | 720.00 | 720.00 | 685.00 | 700.00 | 700.00 | -4.11% | 213,161 |
| Sep 9, 2026 | 731.00 | 740.00 | 724.00 | 730.00 | 730.00 | -2.01% | 16,338 |
| Sep 8, 2026 | 744.00 | 745.00 | 732.00 | 745.00 | 745.00 | 1.92% | 18,328 |
| Sep 7, 2026 | 750.00 | 750.00 | 731.00 | 731.00 | 731.00 | -0.95% | 18,955 |
| Sep 4, 2026 | 753.00 | 753.00 | 738.00 | 738.00 | 738.00 | -2.38% | 45,024 |
| Sep 3, 2026 | 753.00 | 780.00 | 752.00 | 756.00 | 756.00 | -4.55% | 168,540 |
| Sep 2, 2026 | 770.00 | 792.00 | 770.00 | 792.00 | 792.00 | 0.13% | 50,084 |
| Sep 1, 2026 | 788.00 | 791.00 | 780.00 | 791.00 | 791.00 | 1.28% | 128,872 |
| Aug 31, 2026 | 770.00 | 782.00 | 770.00 | 781.00 | 781.00 | 1.43% | 11,837 |
| Aug 28, 2026 | 755.00 | 775.00 | 750.00 | 770.00 | 770.00 | 2.67% | 28,896 |
| Aug 27, 2026 | 750.00 | 758.00 | 750.00 | 750.00 | 750.00 | - | 118,723 |
| Aug 26, 2026 | 758.00 | 781.00 | 738.00 | 750.00 | 750.00 | - | 900,808 |
| Aug 25, 2026 | 750.00 | 750.00 | 741.00 | 750.00 | 750.00 | - | 128,615 |
| Aug 24, 2026 | 766.00 | 766.00 | 749.00 | 750.00 | 750.00 | -3.47% | 579,987 |
| Aug 21, 2026 | 800.00 | 800.00 | 765.00 | 777.00 | 777.00 | -2.88% | 69,237 |
| Aug 20, 2026 | 776.00 | 800.00 | 776.00 | 800.00 | 800.00 | 1.01% | 53,336 |
| Aug 19, 2026 | 801.00 | 810.00 | 784.00 | 792.00 | 792.00 | -2.82% | 164,434 |
| Aug 18, 2026 | 824.00 | 825.00 | 801.00 | 815.00 | 815.00 | -1.45% | 29,979 |
| Aug 17, 2026 | 840.00 | 840.00 | 801.00 | 827.00 | 827.00 | -1.55% | 21,199 |
| Aug 14, 2026 | 839.00 | 840.00 | 802.00 | 840.00 | 840.00 | 0.48% | 9,981 |
| Aug 13, 2026 | 839.00 | 840.00 | 806.00 | 836.00 | 836.00 | 3.85% | 2,874 |
| Aug 12, 2026 | 839.00 | 840.00 | 801.00 | 805.00 | 805.00 | -4.17% | 9,620 |
| Aug 11, 2026 | 820.00 | 840.00 | 800.00 | 840.00 | 840.00 | 2.44% | 13,156 |
| Aug 7, 2026 | 839.00 | 840.00 | 800.00 | 820.00 | 820.00 | -2.26% | 46,118 |
| Aug 6, 2026 | 822.00 | 840.00 | 822.00 | 839.00 | 839.00 | 1.94% | 20,610 |
| Aug 5, 2026 | 825.00 | 825.00 | 803.00 | 823.00 | 823.00 | -0.36% | 1,521 |
| Aug 4, 2026 | 826.00 | 827.00 | 801.00 | 826.00 | 826.00 | -0.12% | 62,874 |
| Aug 3, 2026 | 801.00 | 828.00 | 801.00 | 827.00 | 827.00 | 2.10% | 5,944 |
| Jul 31, 2026 | 820.00 | 820.00 | 800.00 | 810.00 | 810.00 | -1.58% | 29,535 |
| Jul 30, 2026 | 808.00 | 828.00 | 801.00 | 823.00 | 823.00 | 2.88% | 6,491 |
| Jul 29, 2026 | 830.00 | 830.00 | 800.00 | 800.00 | 800.00 | -4.65% | 9,568 |
| Jul 28, 2026 | 839.00 | 839.00 | 801.00 | 839.00 | 839.00 | -0.12% | 866 |
| Jul 27, 2026 | 801.00 | 840.00 | 801.00 | 840.00 | 840.00 | 5.00% | 11,476 |
| Jul 24, 2026 | 820.00 | 820.00 | 800.00 | 800.00 | 800.00 | -2.44% | 1,435 |
| Jul 23, 2026 | 819.00 | 820.00 | 810.00 | 820.00 | 820.00 | 1.23% | 6,210 |
| Jul 22, 2026 | 804.00 | 820.00 | 800.00 | 810.00 | 810.00 | 0.87% | 13,041 |
| Jul 21, 2026 | 805.00 | 820.00 | 803.00 | 803.00 | 803.00 | -2.07% | 3,965 |
| Jul 20, 2026 | 809.00 | 820.00 | 804.00 | 820.00 | 820.00 | 1.36% | 15,259 |
| Jul 17, 2026 | 812.00 | 820.00 | 809.00 | 809.00 | 809.00 | -4.26% | 1,616 |
| Jul 16, 2026 | 795.00 | 845.00 | 795.00 | 845.00 | 845.00 | 5.63% | 69,585 |
| Jul 15, 2026 | 803.00 | 811.00 | 787.00 | 800.00 | 800.00 | -3.03% | 59,839 |
| Jul 14, 2026 | 795.00 | 825.00 | 787.00 | 825.00 | 825.00 | 1.23% | 66,510 |
| Jul 13, 2026 | 815.00 | 815.00 | 795.00 | 815.00 | 815.00 | -1.81% | 2,074 |
| Jul 10, 2026 | 791.00 | 830.00 | 791.00 | 830.00 | 830.00 | 0.85% | 43,329 |