Rainbow Chicken Limited (JSE:RBO)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 500.00
+7.00 (1.42%)
Last updated: Dec 5, 2025, 2:31 PM SAST
Rainbow Chicken Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 500.00 | 500.00 | 493.00 | 493.00 | 493.00 | - | 25,624 |
| Dec 3, 2025 | 483.00 | 494.00 | 483.00 | 493.00 | 493.00 | 1.86% | 5,770 |
| Dec 2, 2025 | 497.00 | 497.00 | 484.00 | 484.00 | 484.00 | 0.41% | 12,854 |
| Dec 1, 2025 | 500.00 | 500.00 | 482.00 | 482.00 | 482.00 | -3.60% | 110,797 |
| Nov 28, 2025 | 498.00 | 500.00 | 495.00 | 500.00 | 500.00 | 3.73% | 136,301 |
| Nov 27, 2025 | 481.00 | 494.00 | 470.00 | 482.00 | 482.00 | 1.26% | 60,489 |
| Nov 26, 2025 | 500.00 | 500.00 | 476.00 | 476.00 | 476.00 | -4.61% | 35,675 |
| Nov 25, 2025 | 504.00 | 504.00 | 495.00 | 499.00 | 499.00 | -0.20% | 142,105 |
| Nov 24, 2025 | 471.00 | 504.00 | 471.00 | 500.00 | 500.00 | 3.73% | 76,474 |
| Nov 21, 2025 | 461.00 | 485.00 | 461.00 | 482.00 | 482.00 | 1.26% | 57,881 |
| Nov 20, 2025 | 475.00 | 476.00 | 470.00 | 476.00 | 476.00 | -0.42% | 20,500 |
| Nov 19, 2025 | 470.00 | 478.00 | 459.00 | 478.00 | 478.00 | 4.14% | 31,548 |
| Nov 18, 2025 | 480.00 | 480.00 | 456.00 | 459.00 | 459.00 | -0.43% | 88,628 |
| Nov 17, 2025 | 462.00 | 485.00 | 461.00 | 461.00 | 461.00 | 2.44% | 140,829 |
| Nov 14, 2025 | 441.00 | 451.00 | 440.00 | 450.00 | 450.00 | 1.81% | 1,849,904 |
| Nov 13, 2025 | 450.00 | 460.00 | 442.00 | 442.00 | 442.00 | -1.78% | 681,497 |
| Nov 12, 2025 | 450.00 | 450.00 | 447.00 | 450.00 | 450.00 | - | 594,341 |
| Nov 11, 2025 | 449.00 | 451.00 | 446.00 | 450.00 | 450.00 | 0.90% | 225,420 |
| Nov 10, 2025 | 445.00 | 450.00 | 445.00 | 446.00 | 446.00 | -0.89% | 8,361 |
| Nov 7, 2025 | 450.00 | 450.00 | 448.00 | 450.00 | 450.00 | 0.45% | 66,024 |
| Nov 6, 2025 | 447.00 | 450.00 | 447.00 | 448.00 | 448.00 | -2.61% | 9,390 |
| Nov 5, 2025 | 434.00 | 460.00 | 434.00 | 460.00 | 460.00 | 2.91% | 33,000 |
| Nov 4, 2025 | 438.00 | 451.00 | 438.00 | 447.00 | 447.00 | 0.22% | 141,320 |
| Nov 3, 2025 | 440.00 | 446.00 | 431.00 | 446.00 | 446.00 | 2.29% | 147,416 |
| Oct 31, 2025 | 439.00 | 439.00 | 436.00 | 436.00 | 436.00 | -0.68% | 13,404 |
| Oct 30, 2025 | 438.00 | 442.00 | 430.00 | 439.00 | 439.00 | 1.15% | 143,785 |
| Oct 29, 2025 | 424.00 | 434.00 | 424.00 | 434.00 | 434.00 | 2.12% | 124,979 |
| Oct 28, 2025 | 431.00 | 431.00 | 384.00 | 425.00 | 425.00 | - | 121,376 |
| Oct 27, 2025 | 415.00 | 425.00 | 415.00 | 425.00 | 425.00 | 1.19% | 138,077 |
| Oct 24, 2025 | 428.00 | 431.00 | 415.00 | 420.00 | 420.00 | 1.20% | 2,297,289 |
| Oct 23, 2025 | 415.00 | 415.00 | 411.00 | 415.00 | 415.00 | - | 173,172 |
| Oct 22, 2025 | 420.00 | 430.00 | 408.00 | 415.00 | 415.00 | - | 243,688 |
| Oct 21, 2025 | 415.00 | 416.00 | 413.00 | 415.00 | 415.00 | -0.72% | 167,956 |
| Oct 20, 2025 | 420.00 | 420.00 | 415.00 | 418.00 | 418.00 | -0.48% | 189,658 |
| Oct 17, 2025 | 431.00 | 431.00 | 419.00 | 420.00 | 420.00 | -2.33% | 299,921 |
| Oct 16, 2025 | 438.00 | 438.00 | 428.00 | 430.00 | 430.00 | 1.18% | 271,880 |
| Oct 15, 2025 | 425.00 | 430.00 | 421.00 | 425.00 | 425.00 | 0.71% | 298,252 |
| Oct 14, 2025 | 425.00 | 425.00 | 417.00 | 422.00 | 422.00 | -0.71% | 399,237 |
| Oct 13, 2025 | 426.00 | 445.00 | 424.00 | 425.00 | 425.00 | -1.16% | 181,905 |
| Oct 10, 2025 | 431.00 | 431.00 | 426.00 | 430.00 | 430.00 | -0.46% | 242,949 |
| Oct 9, 2025 | 448.00 | 448.00 | 431.00 | 432.00 | 432.00 | -2.92% | 1,404,275 |
| Oct 8, 2025 | 439.00 | 446.00 | 430.00 | 445.00 | 445.00 | 1.60% | 95,231 |
| Oct 7, 2025 | 428.00 | 438.00 | 424.00 | 438.00 | 438.00 | 4.29% | 303,453 |
| Oct 6, 2025 | 425.00 | 430.00 | 414.00 | 420.00 | 420.00 | -1.18% | 74,490 |
| Oct 3, 2025 | 425.00 | 425.00 | 425.00 | 425.00 | 425.00 | - | 410,219 |
| Oct 2, 2025 | 414.00 | 430.00 | 414.00 | 425.00 | 425.00 | 2.66% | 408,191 |
| Oct 1, 2025 | 410.00 | 420.00 | 401.00 | 414.00 | 414.00 | 0.24% | 677,651 |
| Sep 30, 2025 | 395.00 | 414.00 | 395.00 | 413.00 | 413.00 | 3.25% | 89,984 |
| Sep 29, 2025 | 395.00 | 415.00 | 394.00 | 400.00 | 400.00 | 1.27% | 92,141 |
| Sep 26, 2025 | 395.00 | 398.00 | 395.00 | 395.00 | 395.00 | -4.59% | 23,998 |
| Sep 25, 2025 | 393.00 | 414.00 | 393.00 | 414.00 | 414.00 | 0.98% | 5,001 |
| Sep 23, 2025 | 393.00 | 410.00 | 393.00 | 410.00 | 410.00 | -2.84% | 7,091 |
| Sep 22, 2025 | 429.00 | 429.00 | 417.00 | 422.00 | 402.00 | -1.86% | 37,816 |
| Sep 19, 2025 | 433.00 | 435.00 | 430.00 | 430.00 | 409.62 | -0.69% | 37,241 |
| Sep 18, 2025 | 429.00 | 433.00 | 429.00 | 433.00 | 412.48 | -0.46% | 419,779 |
| Sep 17, 2025 | 430.00 | 473.00 | 430.00 | 435.00 | 414.38 | 0.46% | 184,418 |
| Sep 16, 2025 | 434.00 | 434.00 | 421.00 | 433.00 | 412.48 | -0.46% | 20,322 |
| Sep 15, 2025 | 430.00 | 435.00 | 428.00 | 435.00 | 414.38 | 0.23% | 12,300 |
| Sep 12, 2025 | 434.00 | 434.00 | 434.00 | 434.00 | 413.43 | 1.17% | 4,651 |
| Sep 11, 2025 | 435.00 | 435.00 | 429.00 | 429.00 | 408.67 | -0.23% | 46,094 |
| Sep 10, 2025 | 439.00 | 439.00 | 430.00 | 430.00 | 409.62 | -1.60% | 10,601 |
| Sep 9, 2025 | 430.00 | 440.00 | 429.00 | 437.00 | 416.29 | 1.39% | 50,700 |
| Sep 8, 2025 | 431.00 | 431.00 | 431.00 | 431.00 | 410.57 | -2.05% | 4,750 |
| Sep 5, 2025 | 440.00 | 440.00 | 430.00 | 440.00 | 419.15 | - | 23,757 |
| Sep 4, 2025 | 440.00 | 449.00 | 433.00 | 440.00 | 419.15 | 0.69% | 302,182 |
| Sep 3, 2025 | 450.00 | 458.00 | 437.00 | 437.00 | 416.29 | -5.00% | 49,363 |
| Sep 2, 2025 | 463.00 | 465.00 | 450.00 | 460.00 | 438.20 | -1.08% | 34,493 |
| Sep 1, 2025 | 480.00 | 485.00 | 463.00 | 465.00 | 442.96 | -2.92% | 377,569 |
| Aug 29, 2025 | 472.00 | 483.00 | 460.00 | 479.00 | 456.30 | 4.13% | 148,400 |
| Aug 28, 2025 | 443.00 | 467.00 | 443.00 | 460.00 | 438.20 | 3.84% | 138,422 |
| Aug 27, 2025 | 443.00 | 443.00 | 435.00 | 443.00 | 422.00 | 0.23% | 888 |
| Aug 26, 2025 | 431.00 | 443.00 | 430.00 | 442.00 | 421.05 | -0.23% | 19,311 |
| Aug 25, 2025 | 432.00 | 445.00 | 432.00 | 443.00 | 422.00 | -0.67% | 3,947 |
| Aug 22, 2025 | 442.00 | 446.00 | 432.00 | 446.00 | 424.86 | 3.24% | 41,651 |
| Aug 21, 2025 | 442.00 | 442.00 | 431.00 | 432.00 | 411.53 | -2.26% | 2,647,168 |
| Aug 20, 2025 | 441.00 | 442.00 | 438.00 | 442.00 | 421.05 | 0.91% | 6,947 |
| Aug 19, 2025 | 433.00 | 441.00 | 430.00 | 438.00 | 417.24 | 3.06% | 425,194 |
| Aug 18, 2025 | 434.00 | 434.00 | 413.00 | 425.00 | 404.86 | -1.16% | 76,877 |
| Aug 15, 2025 | 458.00 | 459.00 | 430.00 | 430.00 | 409.62 | -6.11% | 328,870 |
| Aug 14, 2025 | 460.00 | 460.00 | 458.00 | 458.00 | 436.29 | - | 2,118 |
| Aug 13, 2025 | 458.00 | 462.00 | 453.00 | 458.00 | 436.29 | - | 61,728 |
| Aug 12, 2025 | 460.00 | 460.00 | 447.00 | 458.00 | 436.29 | 4.81% | 112,046 |
| Aug 11, 2025 | 461.00 | 467.00 | 437.00 | 437.00 | 416.29 | 0.46% | 254,259 |
| Aug 8, 2025 | 435.00 | 435.00 | 435.00 | 435.00 | 414.38 | -0.46% | 1,000 |
| Aug 7, 2025 | 421.00 | 437.00 | 421.00 | 437.00 | 416.29 | 4.05% | 28,755 |
| Aug 6, 2025 | 420.00 | 438.00 | 420.00 | 420.00 | 400.09 | -1.18% | 69,114 |
| Aug 5, 2025 | 430.00 | 430.00 | 422.00 | 425.00 | 404.86 | -1.85% | 17,627 |
| Aug 4, 2025 | 430.00 | 435.00 | 420.00 | 433.00 | 412.48 | 3.10% | 229,571 |
| Aug 1, 2025 | 421.00 | 429.00 | 420.00 | 420.00 | 400.09 | -2.33% | 71,716 |
| Jul 31, 2025 | 434.00 | 437.00 | 420.00 | 430.00 | 409.62 | -1.38% | 67,737 |
| Jul 30, 2025 | 436.00 | 436.00 | 436.00 | 436.00 | 415.34 | 0.93% | 140 |
| Jul 29, 2025 | 423.00 | 435.00 | 423.00 | 432.00 | 411.53 | -0.92% | 1,982 |
| Jul 28, 2025 | 435.00 | 436.00 | 435.00 | 436.00 | 415.34 | 0.46% | 2,480 |
| Jul 25, 2025 | 438.00 | 438.00 | 420.00 | 434.00 | 413.43 | -0.23% | 67,194 |
| Jul 24, 2025 | 415.00 | 438.00 | 410.00 | 435.00 | 414.38 | 4.32% | 306,330 |
| Jul 23, 2025 | 404.00 | 417.00 | 404.00 | 417.00 | 397.24 | 2.71% | 42,221 |
| Jul 22, 2025 | 401.00 | 411.00 | 401.00 | 406.00 | 386.76 | 1.50% | 79,384 |
| Jul 21, 2025 | 400.00 | 403.00 | 400.00 | 400.00 | 381.04 | - | 17,400 |
| Jul 18, 2025 | 400.00 | 400.00 | 400.00 | 400.00 | 381.04 | - | 76,490 |
| Jul 17, 2025 | 404.00 | 404.00 | 390.00 | 400.00 | 381.04 | -0.25% | 51,322 |