RCL Foods Limited (JSE:RCL)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 833.00
+10.00 (1.22%)
Jun 5, 2026, 5:00 PM SAST
RCL Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 805.00 | 833.00 | 805.00 | 833.00 | 833.00 | 1.22% | 8,550 |
| Jun 4, 2026 | 806.00 | 823.00 | 806.00 | 823.00 | 823.00 | - | 999 |
| Jun 3, 2026 | 800.00 | 823.00 | 790.00 | 823.00 | 823.00 | 2.88% | 92,662 |
| Jun 2, 2026 | 800.00 | 805.00 | 800.00 | 800.00 | 800.00 | 1.27% | 5,503 |
| Jun 1, 2026 | 813.00 | 813.00 | 790.00 | 790.00 | 790.00 | -2.95% | 8,302 |
| May 29, 2026 | 813.00 | 814.00 | 793.00 | 814.00 | 814.00 | - | 4,543 |
| May 28, 2026 | 799.00 | 814.00 | 781.00 | 814.00 | 814.00 | 1.75% | 34,108 |
| May 27, 2026 | 819.00 | 819.00 | 775.00 | 800.00 | 800.00 | -1.23% | 37,801 |
| May 26, 2026 | 795.00 | 825.00 | 795.00 | 810.00 | 810.00 | 1.89% | 31,254 |
| May 25, 2026 | 809.00 | 809.00 | 790.00 | 795.00 | 795.00 | 0.63% | 8,334 |
| May 22, 2026 | 795.00 | 802.00 | 790.00 | 790.00 | 790.00 | -1.13% | 128,523 |
| May 21, 2026 | 875.00 | 875.00 | 794.00 | 799.00 | 799.00 | -3.15% | 115,112 |
| May 20, 2026 | 833.00 | 855.00 | 825.00 | 825.00 | 825.00 | -3.51% | 93,074 |
| May 19, 2026 | 850.00 | 860.00 | 833.00 | 855.00 | 855.00 | -1.16% | 75,291 |
| May 18, 2026 | 859.00 | 887.00 | 849.00 | 865.00 | 865.00 | 0.82% | 95,663 |
| 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 | 1.69% | 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 |