Rainbow Chicken Limited (JSE:RBO)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 718.00
-15.00 (-2.05%)
At close: Mar 6, 2026
Rainbow Chicken Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 739.00 | 739.00 | 718.00 | 718.00 | 718.00 | -2.05% | 28,794 |
| Mar 5, 2026 | 732.00 | 760.00 | 718.00 | 733.00 | 733.00 | 0.14% | 602,567 |
| Mar 4, 2026 | 749.00 | 750.00 | 715.00 | 732.00 | 732.00 | 2.23% | 89,224 |
| Mar 3, 2026 | 762.00 | 765.00 | 716.00 | 716.00 | 716.00 | -5.79% | 58,971 |
| Mar 2, 2026 | 744.00 | 790.00 | 720.00 | 760.00 | 760.00 | 4.83% | 218,425 |
| Feb 27, 2026 | 709.00 | 730.00 | 705.00 | 725.00 | 725.00 | 0.14% | 72,929 |
| Feb 26, 2026 | 724.00 | 724.00 | 689.00 | 724.00 | 724.00 | 4.93% | 93,205 |
| Feb 25, 2026 | 724.00 | 724.00 | 690.00 | 690.00 | 690.00 | - | 113,388 |
| Feb 24, 2026 | 690.00 | 700.00 | 690.00 | 690.00 | 690.00 | 0.29% | 21,813 |
| Feb 23, 2026 | 722.00 | 722.00 | 688.00 | 688.00 | 688.00 | -1.71% | 10,665 |
| Feb 20, 2026 | 725.00 | 725.00 | 699.00 | 700.00 | 700.00 | -0.71% | 62,204 |
| Feb 19, 2026 | 728.00 | 744.00 | 705.00 | 705.00 | 705.00 | -3.03% | 14,827 |
| Feb 18, 2026 | 749.00 | 749.00 | 727.00 | 727.00 | 727.00 | -0.41% | 25,018 |
| Feb 17, 2026 | 750.00 | 750.00 | 678.00 | 730.00 | 730.00 | 4.29% | 46,493 |
| Feb 16, 2026 | 680.00 | 749.00 | 680.00 | 700.00 | 700.00 | - | 34,968 |
| Feb 13, 2026 | 715.00 | 715.00 | 685.00 | 700.00 | 700.00 | - | 32,097 |
| Feb 12, 2026 | 724.00 | 724.00 | 669.00 | 700.00 | 700.00 | 4.63% | 49,125 |
| Feb 11, 2026 | 733.00 | 750.00 | 665.00 | 669.00 | 669.00 | -3.04% | 145,036 |
| Feb 10, 2026 | 700.00 | 799.00 | 671.00 | 690.00 | 690.00 | 0.44% | 240,622 |
| Feb 9, 2026 | 680.00 | 700.00 | 667.00 | 687.00 | 687.00 | 1.03% | 47,132 |
| Feb 6, 2026 | 660.00 | 684.00 | 660.00 | 680.00 | 680.00 | 2.87% | 57,343 |
| Feb 5, 2026 | 644.00 | 690.00 | 644.00 | 661.00 | 661.00 | 5.25% | 161,212 |
| Feb 4, 2026 | 595.00 | 690.00 | 595.00 | 628.00 | 628.00 | 9.22% | 193,341 |
| Feb 3, 2026 | 575.00 | 575.00 | 565.00 | 575.00 | 575.00 | 2.31% | 58,110 |
| Feb 2, 2026 | 568.00 | 570.00 | 562.00 | 562.00 | 562.00 | -2.26% | 42,138 |
| Jan 30, 2026 | 575.00 | 575.00 | 565.00 | 575.00 | 575.00 | 0.88% | 12,897 |
| Jan 29, 2026 | 569.00 | 575.00 | 560.00 | 570.00 | 570.00 | -0.87% | 143,212 |
| Jan 28, 2026 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | 0.35% | 6,884 |
| Jan 27, 2026 | 568.00 | 575.00 | 562.00 | 573.00 | 573.00 | 2.32% | 132,605 |
| Jan 26, 2026 | 578.00 | 578.00 | 560.00 | 560.00 | 560.00 | -3.11% | 51,680 |
| Jan 23, 2026 | 589.00 | 594.00 | 572.00 | 578.00 | 578.00 | -0.34% | 153,391 |
| Jan 22, 2026 | 590.00 | 590.00 | 580.00 | 580.00 | 580.00 | 1.58% | 15,419 |
| Jan 21, 2026 | 577.00 | 590.00 | 571.00 | 571.00 | 571.00 | -1.04% | 68,775 |
| Jan 20, 2026 | 575.00 | 577.00 | 565.00 | 577.00 | 577.00 | 2.67% | 170,254 |
| Jan 19, 2026 | 546.00 | 570.00 | 546.00 | 562.00 | 562.00 | 0.36% | 4,725,441 |
| Jan 16, 2026 | 544.00 | 575.00 | 544.00 | 560.00 | 560.00 | 2.75% | 786,076 |
| Jan 15, 2026 | 549.00 | 549.00 | 540.00 | 545.00 | 545.00 | -0.91% | 23,096 |
| Jan 14, 2026 | 550.00 | 550.00 | 540.00 | 550.00 | 550.00 | - | 117,893 |
| Jan 13, 2026 | 530.00 | 550.00 | 530.00 | 550.00 | 550.00 | 4.56% | 69,393 |
| Jan 12, 2026 | 540.00 | 554.00 | 516.00 | 526.00 | 526.00 | -1.68% | 381,618 |
| Jan 9, 2026 | 527.00 | 540.00 | 527.00 | 535.00 | 535.00 | 2.69% | 63,148 |
| Jan 8, 2026 | 536.00 | 541.00 | 513.00 | 521.00 | 521.00 | - | 215,124 |
| Jan 7, 2026 | 492.00 | 536.00 | 492.00 | 521.00 | 521.00 | 5.04% | 385,384 |
| Jan 6, 2026 | 500.00 | 500.00 | 494.00 | 496.00 | 496.00 | -0.80% | 476,774 |
| Jan 5, 2026 | 495.00 | 500.00 | 495.00 | 500.00 | 500.00 | 2.46% | 400,659 |
| Jan 2, 2026 | 500.00 | 500.00 | 488.00 | 488.00 | 488.00 | -2.40% | 18,386 |
| Dec 31, 2025 | 500.00 | 500.00 | 499.00 | 500.00 | 500.00 | - | 11,227 |
| Dec 30, 2025 | 495.00 | 500.00 | 495.00 | 500.00 | 500.00 | - | 72,840 |
| Dec 29, 2025 | 500.00 | 500.00 | 495.00 | 500.00 | 500.00 | 1.01% | 203,861 |
| Dec 24, 2025 | 499.00 | 500.00 | 495.00 | 495.00 | 495.00 | -0.80% | 7,379 |
| Dec 23, 2025 | 500.00 | 500.00 | 499.00 | 499.00 | 499.00 | -0.20% | 19,488 |
| Dec 22, 2025 | 495.00 | 500.00 | 491.00 | 500.00 | 500.00 | - | 48,172 |
| Dec 19, 2025 | 493.00 | 500.00 | 493.00 | 500.00 | 500.00 | 3.52% | 105,791 |
| Dec 18, 2025 | 483.00 | 483.00 | 483.00 | 483.00 | 483.00 | -2.23% | 208,519 |
| Dec 17, 2025 | 495.00 | 495.00 | 476.00 | 494.00 | 494.00 | -0.20% | 71,403 |
| Dec 15, 2025 | 490.00 | 498.00 | 490.00 | 495.00 | 495.00 | 1.02% | 33,462 |
| Dec 12, 2025 | 500.00 | 500.00 | 481.00 | 490.00 | 490.00 | -1.61% | 29,500 |
| Dec 11, 2025 | 487.00 | 498.00 | 487.00 | 498.00 | 498.00 | 3.75% | 103,225 |
| Dec 10, 2025 | 492.00 | 492.00 | 480.00 | 480.00 | 480.00 | -1.64% | 54,448 |
| Dec 9, 2025 | 500.00 | 500.00 | 488.00 | 488.00 | 488.00 | -1.21% | 213,307 |
| Dec 8, 2025 | 500.00 | 500.00 | 494.00 | 494.00 | 494.00 | -1.20% | 25,184 |
| Dec 5, 2025 | 495.00 | 500.00 | 495.00 | 500.00 | 500.00 | 1.42% | 47,607 |
| 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 |