RCL Foods Limited (JSE:RCL)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 820.00
+11.00 (1.36%)
Jul 20, 2026, 5:00 PM SAST
RCL Foods Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 809.00 | 820.00 | 804.00 | 804.00 | - | -0.62% | 14,570 |
| 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 |
| Jul 9, 2026 | 763.00 | 823.00 | 763.00 | 823.00 | 823.00 | 4.97% | 14,237 |
| Jul 8, 2026 | 799.00 | 799.00 | 784.00 | 784.00 | 784.00 | -1.38% | 11,014 |
| Jul 7, 2026 | 795.00 | 795.00 | 768.00 | 795.00 | 795.00 | -0.63% | 29,993 |
| Jul 6, 2026 | 800.00 | 800.00 | 781.00 | 800.00 | 800.00 | -0.99% | 19,612 |
| Jul 3, 2026 | 785.00 | 808.00 | 785.00 | 808.00 | 808.00 | 2.93% | 5,280 |
| Jul 2, 2026 | 785.00 | 823.00 | 776.00 | 785.00 | 785.00 | - | 36,097 |
| Jul 1, 2026 | 785.00 | 785.00 | 768.00 | 785.00 | 785.00 | -3.68% | 66,694 |
| Jun 30, 2026 | 786.00 | 815.00 | 768.00 | 815.00 | 815.00 | 3.82% | 402,865 |
| Jun 29, 2026 | 775.00 | 785.00 | 775.00 | 785.00 | 785.00 | - | 401,588 |
| Jun 26, 2026 | 785.00 | 785.00 | 776.00 | 785.00 | 785.00 | - | 51,984 |
| Jun 25, 2026 | 785.00 | 785.00 | 778.00 | 785.00 | 785.00 | -4.62% | 113,578 |
| Jun 24, 2026 | 822.00 | 823.00 | 822.00 | 823.00 | 823.00 | - | 1,931 |
| Jun 23, 2026 | 820.00 | 823.00 | 779.00 | 823.00 | 823.00 | 0.37% | 6,084 |
| Jun 22, 2026 | 815.00 | 820.00 | 780.00 | 820.00 | 820.00 | 1.49% | 10,915 |
| Jun 19, 2026 | 807.00 | 815.00 | 779.00 | 808.00 | 808.00 | - | 63,489 |
| Jun 18, 2026 | 807.00 | 808.00 | 781.00 | 808.00 | 808.00 | - | 2,059 |
| Jun 17, 2026 | 809.00 | 809.00 | 808.00 | 808.00 | 808.00 | -0.25% | 2,234 |
| Jun 15, 2026 | 815.00 | 815.00 | 777.00 | 810.00 | 810.00 | 4.38% | 1,543 |
| Jun 12, 2026 | 825.00 | 825.00 | 776.00 | 776.00 | 776.00 | -8.60% | 33,460 |
| Jun 11, 2026 | 840.00 | 849.00 | 806.00 | 849.00 | 849.00 | 0.95% | 6,775 |
| Jun 10, 2026 | 809.00 | 841.00 | 809.00 | 841.00 | 841.00 | - | 13,280 |
| Jun 9, 2026 | 832.00 | 841.00 | 806.00 | 841.00 | 841.00 | 1.08% | 12,201 |
| Jun 8, 2026 | 832.00 | 832.00 | 832.00 | 832.00 | 832.00 | -0.12% | 93 |
| 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 |