RCL Foods Limited (JSE:RCL)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 820.00
-19.00 (-2.26%)
Aug 7, 2026, 5:00 PM SAST
RCL Foods Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |