Rainbow Chicken Limited (JSE:RBO)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 654.00
+14.00 (2.19%)
Last updated: Apr 29, 2026, 9:32 AM SAST
Rainbow Chicken Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 655.00 | 674.00 | 648.00 | 651.00 | 651.00 | -3.27% | 71,505 |
| Apr 23, 2026 | 684.00 | 698.00 | 658.00 | 673.00 | 673.00 | -1.32% | 22,874 |
| Apr 22, 2026 | 684.00 | 684.00 | 669.00 | 682.00 | 682.00 | - | 30,879 |
| Apr 21, 2026 | 698.00 | 698.00 | 676.00 | 682.00 | 682.00 | -1.87% | 24,196 |
| Apr 20, 2026 | 698.00 | 698.00 | 695.00 | 695.00 | 695.00 | -0.57% | 9,386 |
| Apr 17, 2026 | 683.00 | 699.00 | 683.00 | 699.00 | 699.00 | -1.55% | 14,929 |
| Apr 16, 2026 | 717.00 | 717.00 | 700.00 | 710.00 | 710.00 | 1.43% | 20,223 |
| Apr 15, 2026 | 701.00 | 710.00 | 678.00 | 700.00 | 700.00 | -2.51% | 8,143 |
| Apr 14, 2026 | 709.00 | 725.00 | 690.00 | 718.00 | 703.00 | 2.57% | 36,934 |
| Apr 13, 2026 | 677.00 | 700.00 | 677.00 | 700.00 | 685.38 | 3.40% | 173,672 |
| Apr 10, 2026 | 700.00 | 703.00 | 677.00 | 677.00 | 662.86 | -1.88% | 31,232 |
| Apr 9, 2026 | 665.00 | 699.00 | 663.00 | 690.00 | 675.59 | 1.47% | 5,531 |
| Apr 8, 2026 | 685.00 | 700.00 | 672.00 | 680.00 | 665.79 | - | 38,793 |
| Apr 7, 2026 | 670.00 | 695.00 | 657.00 | 680.00 | 665.79 | - | 40,007 |
| Apr 2, 2026 | 669.00 | 680.00 | 660.00 | 680.00 | 665.79 | 1.49% | 178,380 |
| Apr 1, 2026 | 630.00 | 688.00 | 630.00 | 670.00 | 656.00 | 3.08% | 120,381 |
| Mar 31, 2026 | 630.00 | 650.00 | 630.00 | 650.00 | 636.42 | - | 28,405 |
| Mar 30, 2026 | 655.00 | 675.00 | 630.00 | 650.00 | 636.42 | -0.76% | 96,492 |
| Mar 27, 2026 | 669.00 | 688.00 | 655.00 | 655.00 | 641.32 | -2.09% | 66,085 |
| Mar 26, 2026 | 685.00 | 699.00 | 669.00 | 669.00 | 655.02 | -2.34% | 133,895 |
| Mar 25, 2026 | 682.00 | 694.00 | 678.00 | 685.00 | 670.69 | 1.18% | 83,918 |
| Mar 24, 2026 | 723.00 | 723.00 | 677.00 | 677.00 | 662.86 | -3.15% | 12,470 |
| Mar 23, 2026 | 679.00 | 732.00 | 648.00 | 699.00 | 684.40 | 2.95% | 78,935 |
| Mar 20, 2026 | 655.00 | 693.00 | 655.00 | 679.00 | 664.81 | 2.57% | 30,164 |
| Mar 19, 2026 | 710.00 | 710.00 | 662.00 | 662.00 | 648.17 | -5.16% | 118,425 |
| Mar 18, 2026 | 700.00 | 717.00 | 680.00 | 698.00 | 683.42 | 0.43% | 89,271 |
| Mar 17, 2026 | 693.00 | 700.00 | 665.00 | 695.00 | 680.48 | 0.29% | 20,411 |
| Mar 16, 2026 | 698.00 | 699.00 | 669.00 | 693.00 | 678.52 | -0.86% | 66,100 |
| Mar 13, 2026 | 701.00 | 725.00 | 560.00 | 699.00 | 684.40 | -0.29% | 79,752 |
| Mar 12, 2026 | 749.00 | 749.00 | 700.00 | 701.00 | 686.36 | -5.14% | 134,782 |
| Mar 11, 2026 | 750.00 | 800.00 | 725.00 | 739.00 | 723.56 | -1.47% | 179,778 |
| Mar 10, 2026 | 750.00 | 750.00 | 724.00 | 750.00 | 734.33 | 2.74% | 34,904 |
| Mar 9, 2026 | 728.00 | 750.00 | 698.00 | 730.00 | 714.75 | 1.67% | 764,249 |
| Mar 6, 2026 | 739.00 | 739.00 | 718.00 | 718.00 | 703.00 | -2.05% | 28,794 |
| Mar 5, 2026 | 732.00 | 760.00 | 718.00 | 733.00 | 717.69 | 0.14% | 602,567 |
| Mar 4, 2026 | 749.00 | 750.00 | 715.00 | 732.00 | 716.71 | 2.23% | 89,224 |
| Mar 3, 2026 | 762.00 | 765.00 | 716.00 | 716.00 | 701.04 | -5.79% | 58,971 |
| Mar 2, 2026 | 744.00 | 790.00 | 720.00 | 760.00 | 744.12 | 4.83% | 218,425 |
| Feb 27, 2026 | 709.00 | 730.00 | 705.00 | 725.00 | 709.85 | 0.14% | 72,929 |
| Feb 26, 2026 | 724.00 | 724.00 | 689.00 | 724.00 | 708.87 | 4.93% | 93,205 |
| Feb 25, 2026 | 724.00 | 724.00 | 690.00 | 690.00 | 675.59 | - | 113,388 |
| Feb 24, 2026 | 690.00 | 700.00 | 690.00 | 690.00 | 675.59 | 0.29% | 21,813 |
| Feb 23, 2026 | 722.00 | 722.00 | 688.00 | 688.00 | 673.63 | -1.71% | 10,665 |
| Feb 20, 2026 | 725.00 | 725.00 | 699.00 | 700.00 | 685.38 | -0.71% | 62,204 |
| Feb 19, 2026 | 728.00 | 744.00 | 705.00 | 705.00 | 690.27 | -3.03% | 14,827 |
| Feb 18, 2026 | 749.00 | 749.00 | 727.00 | 727.00 | 711.81 | -0.41% | 25,018 |
| Feb 17, 2026 | 750.00 | 750.00 | 678.00 | 730.00 | 714.75 | 4.29% | 46,493 |
| Feb 16, 2026 | 680.00 | 749.00 | 680.00 | 700.00 | 685.38 | - | 34,968 |
| Feb 13, 2026 | 715.00 | 715.00 | 685.00 | 700.00 | 685.38 | - | 32,097 |
| Feb 12, 2026 | 724.00 | 724.00 | 669.00 | 700.00 | 685.38 | 4.63% | 49,125 |
| Feb 11, 2026 | 733.00 | 750.00 | 665.00 | 669.00 | 655.02 | -3.04% | 145,036 |
| Feb 10, 2026 | 700.00 | 799.00 | 671.00 | 690.00 | 675.59 | 0.44% | 240,622 |
| Feb 9, 2026 | 680.00 | 700.00 | 667.00 | 687.00 | 672.65 | 1.03% | 47,132 |
| Feb 6, 2026 | 660.00 | 684.00 | 660.00 | 680.00 | 665.79 | 2.87% | 57,343 |
| Feb 5, 2026 | 644.00 | 690.00 | 644.00 | 661.00 | 647.19 | 5.25% | 161,212 |
| Feb 4, 2026 | 595.00 | 690.00 | 595.00 | 628.00 | 614.88 | 9.22% | 193,341 |
| Feb 3, 2026 | 575.00 | 575.00 | 565.00 | 575.00 | 562.99 | 2.31% | 58,110 |
| Feb 2, 2026 | 568.00 | 570.00 | 562.00 | 562.00 | 550.26 | -2.26% | 42,138 |
| Jan 30, 2026 | 575.00 | 575.00 | 565.00 | 575.00 | 562.99 | 0.88% | 12,897 |
| Jan 29, 2026 | 569.00 | 575.00 | 560.00 | 570.00 | 558.09 | -0.87% | 143,212 |
| Jan 28, 2026 | 575.00 | 575.00 | 575.00 | 575.00 | 562.99 | 0.35% | 6,884 |
| Jan 27, 2026 | 568.00 | 575.00 | 562.00 | 573.00 | 561.03 | 2.32% | 132,605 |
| Jan 26, 2026 | 578.00 | 578.00 | 560.00 | 560.00 | 548.30 | -3.11% | 51,680 |
| Jan 23, 2026 | 589.00 | 594.00 | 572.00 | 578.00 | 565.92 | -0.34% | 153,391 |
| Jan 22, 2026 | 590.00 | 590.00 | 580.00 | 580.00 | 567.88 | 1.58% | 15,419 |
| Jan 21, 2026 | 577.00 | 590.00 | 571.00 | 571.00 | 559.07 | -1.04% | 68,775 |
| Jan 20, 2026 | 575.00 | 577.00 | 565.00 | 577.00 | 564.95 | 2.67% | 170,254 |
| Jan 19, 2026 | 546.00 | 570.00 | 546.00 | 562.00 | 550.26 | 0.36% | 4,725,441 |
| Jan 16, 2026 | 544.00 | 575.00 | 544.00 | 560.00 | 548.30 | 2.75% | 786,076 |
| Jan 15, 2026 | 549.00 | 549.00 | 540.00 | 545.00 | 533.61 | -0.91% | 23,096 |
| Jan 14, 2026 | 550.00 | 550.00 | 540.00 | 550.00 | 538.51 | - | 117,893 |
| Jan 13, 2026 | 530.00 | 550.00 | 530.00 | 550.00 | 538.51 | 4.56% | 69,393 |
| Jan 12, 2026 | 540.00 | 554.00 | 516.00 | 526.00 | 515.01 | -1.68% | 381,618 |
| Jan 9, 2026 | 527.00 | 540.00 | 527.00 | 535.00 | 523.82 | 2.69% | 63,148 |
| Jan 8, 2026 | 536.00 | 541.00 | 513.00 | 521.00 | 510.12 | - | 215,124 |
| Jan 7, 2026 | 492.00 | 536.00 | 492.00 | 521.00 | 510.12 | 5.04% | 385,384 |
| Jan 6, 2026 | 500.00 | 500.00 | 494.00 | 496.00 | 485.64 | -0.80% | 476,774 |
| Jan 5, 2026 | 495.00 | 500.00 | 495.00 | 500.00 | 489.55 | 2.46% | 400,659 |
| Jan 2, 2026 | 500.00 | 500.00 | 488.00 | 488.00 | 477.81 | -2.40% | 18,386 |
| Dec 31, 2025 | 500.00 | 500.00 | 499.00 | 500.00 | 489.55 | - | 11,227 |
| Dec 30, 2025 | 495.00 | 500.00 | 495.00 | 500.00 | 489.55 | - | 72,840 |
| Dec 29, 2025 | 500.00 | 500.00 | 495.00 | 500.00 | 489.55 | 1.01% | 203,861 |
| Dec 24, 2025 | 499.00 | 500.00 | 495.00 | 495.00 | 484.66 | -0.80% | 7,379 |
| Dec 23, 2025 | 500.00 | 500.00 | 499.00 | 499.00 | 488.58 | -0.20% | 19,488 |
| Dec 22, 2025 | 495.00 | 500.00 | 491.00 | 500.00 | 489.55 | - | 48,172 |
| Dec 19, 2025 | 493.00 | 500.00 | 493.00 | 500.00 | 489.55 | 3.52% | 105,791 |
| Dec 18, 2025 | 483.00 | 483.00 | 483.00 | 483.00 | 472.91 | -2.23% | 208,519 |
| Dec 17, 2025 | 495.00 | 495.00 | 476.00 | 494.00 | 483.68 | -0.20% | 71,403 |
| Dec 15, 2025 | 490.00 | 498.00 | 490.00 | 495.00 | 484.66 | 1.02% | 33,462 |
| Dec 12, 2025 | 500.00 | 500.00 | 481.00 | 490.00 | 479.76 | -1.61% | 29,500 |
| Dec 11, 2025 | 487.00 | 498.00 | 487.00 | 498.00 | 487.60 | 3.75% | 103,225 |
| Dec 10, 2025 | 492.00 | 492.00 | 480.00 | 480.00 | 469.97 | -1.64% | 54,448 |
| Dec 9, 2025 | 500.00 | 500.00 | 488.00 | 488.00 | 477.81 | -1.21% | 213,307 |
| Dec 8, 2025 | 500.00 | 500.00 | 494.00 | 494.00 | 483.68 | -1.20% | 25,184 |
| Dec 5, 2025 | 495.00 | 500.00 | 495.00 | 500.00 | 489.55 | 1.42% | 47,607 |
| Dec 4, 2025 | 500.00 | 500.00 | 493.00 | 493.00 | 482.70 | - | 25,624 |
| Dec 3, 2025 | 483.00 | 494.00 | 483.00 | 493.00 | 482.70 | 1.86% | 5,770 |
| Dec 2, 2025 | 497.00 | 497.00 | 484.00 | 484.00 | 473.89 | 0.41% | 12,854 |
| Dec 1, 2025 | 500.00 | 500.00 | 482.00 | 482.00 | 471.93 | -3.60% | 110,797 |
| Nov 28, 2025 | 498.00 | 500.00 | 495.00 | 500.00 | 489.55 | 3.73% | 136,301 |