RCL Foods Limited (JSE:RCL)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 932.00
-22.00 (-2.31%)
Dec 5, 2025, 5:05 PM SAST
RCL Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 950.00 | 954.00 | 937.00 | 937.00 | - | -1.78% | 180,321 |
| Dec 4, 2025 | 945.00 | 954.00 | 940.00 | 954.00 | 954.00 | 0.42% | 35,271 |
| Dec 3, 2025 | 976.00 | 976.00 | 941.00 | 950.00 | 950.00 | - | 19,028 |
| Dec 2, 2025 | 941.00 | 963.00 | 941.00 | 950.00 | 950.00 | -0.42% | 119,430 |
| Dec 1, 2025 | 955.00 | 955.00 | 948.00 | 954.00 | 954.00 | -1.65% | 63,964 |
| Nov 28, 2025 | 950.00 | 970.00 | 948.00 | 970.00 | 970.00 | 1.57% | 57,900 |
| Nov 27, 2025 | 955.00 | 955.00 | 951.00 | 955.00 | 955.00 | -0.52% | 67,924 |
| Nov 26, 2025 | 960.00 | 960.00 | 960.00 | 960.00 | 960.00 | 0.10% | 624 |
| Nov 25, 2025 | 955.00 | 960.00 | 951.00 | 959.00 | 959.00 | 0.42% | 2,713 |
| Nov 24, 2025 | 960.00 | 960.00 | 955.00 | 955.00 | 955.00 | -0.52% | 10,305 |
| Nov 21, 2025 | 960.00 | 967.00 | 953.00 | 960.00 | 960.00 | 0.73% | 16,581 |
| Nov 20, 2025 | 960.00 | 967.00 | 953.00 | 953.00 | 953.00 | -0.10% | 71,640 |
| Nov 19, 2025 | 967.00 | 967.00 | 954.00 | 954.00 | 954.00 | -1.55% | 9,084 |
| Nov 18, 2025 | 969.00 | 969.00 | 954.00 | 969.00 | 969.00 | -0.41% | 41,408 |
| Nov 17, 2025 | 970.00 | 973.00 | 952.00 | 973.00 | 973.00 | 1.14% | 10,957 |
| Nov 14, 2025 | 970.00 | 970.00 | 962.00 | 962.00 | 962.00 | -0.82% | 36,315 |
| Nov 13, 2025 | 970.00 | 973.00 | 970.00 | 970.00 | 970.00 | - | 41,883 |
| Nov 12, 2025 | 971.00 | 971.00 | 952.00 | 970.00 | 970.00 | 0.21% | 378,063 |
| Nov 11, 2025 | 973.00 | 973.00 | 960.00 | 968.00 | 968.00 | -0.72% | 1,902 |
| Nov 10, 2025 | 978.00 | 978.00 | 953.00 | 975.00 | 975.00 | 1.67% | 2,293 |
| Nov 7, 2025 | 985.00 | 985.00 | 959.00 | 959.00 | 959.00 | -2.64% | 3,501 |
| Nov 6, 2025 | 984.00 | 985.00 | 953.00 | 985.00 | 985.00 | 3.68% | 7,031 |
| Nov 5, 2025 | 968.00 | 968.00 | 950.00 | 950.00 | 950.00 | -1.86% | 4,092 |
| Nov 4, 2025 | 968.00 | 977.00 | 951.00 | 968.00 | 968.00 | 0.83% | 25,770 |
| Nov 3, 2025 | 978.00 | 978.00 | 950.00 | 960.00 | 960.00 | -1.54% | 7,090 |
| Oct 31, 2025 | 960.00 | 975.00 | 946.00 | 975.00 | 975.00 | 1.04% | 238,386 |
| Oct 30, 2025 | 989.00 | 989.00 | 965.00 | 965.00 | 965.00 | -1.23% | 192,198 |
| Oct 29, 2025 | 984.00 | 989.00 | 965.00 | 977.00 | 977.00 | -8.78% | 285,253 |
| Oct 28, 2025 | 970.00 | 1,071.00 | 946.00 | 1,071.00 | 1,071.00 | 5.83% | 160,933 |
| Oct 27, 2025 | 965.00 | 1,012.00 | 950.00 | 1,012.00 | 1,012.00 | 1.20% | 125,552 |
| Oct 24, 2025 | 969.00 | 1,000.00 | 950.00 | 1,000.00 | 1,000.00 | -1.19% | 26,778 |
| Oct 23, 2025 | 940.00 | 1,012.00 | 940.00 | 1,012.00 | 1,012.00 | 7.66% | 57,288 |
| Oct 22, 2025 | 970.00 | 970.00 | 928.00 | 940.00 | 940.00 | -1.67% | 52,523 |
| Oct 21, 2025 | 1,000.00 | 1,000.00 | 956.00 | 956.00 | 956.00 | -4.40% | 15,954 |
| Oct 20, 2025 | 982.00 | 1,018.00 | 982.00 | 1,000.00 | 1,000.00 | 2.88% | 35,260 |
| Oct 17, 2025 | 992.00 | 992.00 | 969.00 | 972.00 | 972.00 | -1.92% | 14,294 |
| Oct 16, 2025 | 1,020.00 | 1,020.00 | 990.00 | 991.00 | 991.00 | -3.03% | 9,489 |
| Oct 15, 2025 | 960.00 | 1,022.00 | 940.00 | 1,022.00 | 1,022.00 | -1.35% | 159,985 |
| Oct 14, 2025 | 1,000.00 | 1,036.00 | 990.00 | 1,036.00 | 996.00 | 1.37% | 380,128 |
| Oct 13, 2025 | 983.00 | 1,022.00 | 931.00 | 1,022.00 | 982.54 | 5.91% | 330,202 |
| Oct 10, 2025 | 950.00 | 980.00 | 950.00 | 965.00 | 927.74 | 0.52% | 195,904 |
| Oct 9, 2025 | 936.00 | 960.00 | 925.00 | 960.00 | 922.93 | - | 102,846 |
| Oct 8, 2025 | 931.00 | 960.00 | 919.00 | 960.00 | 922.93 | 3.23% | 92,729 |
| Oct 7, 2025 | 939.00 | 939.00 | 920.00 | 930.00 | 894.09 | - | 67,153 |
| Oct 6, 2025 | 950.00 | 950.00 | 928.00 | 930.00 | 894.09 | -3.13% | 101,292 |
| Oct 3, 2025 | 937.00 | 992.00 | 937.00 | 960.00 | 922.93 | 0.10% | 2,724 |
| Oct 2, 2025 | 950.00 | 992.00 | 950.00 | 959.00 | 921.97 | 0.95% | 4,905 |
| Oct 1, 2025 | 960.00 | 960.00 | 949.00 | 950.00 | 913.32 | -1.35% | 4,583 |
| Sep 30, 2025 | 964.00 | 970.00 | 938.00 | 963.00 | 925.82 | -0.10% | 88,156 |
| Sep 29, 2025 | 945.00 | 971.00 | 945.00 | 964.00 | 926.78 | 2.01% | 123,669 |
| Sep 26, 2025 | 964.00 | 964.00 | 945.00 | 945.00 | 908.51 | -4.35% | 37,151 |
| Sep 25, 2025 | 964.00 | 1,010.00 | 964.00 | 988.00 | 949.85 | 0.10% | 2,310 |
| Sep 23, 2025 | 982.00 | 993.00 | 970.00 | 987.00 | 948.89 | -0.80% | 25,258 |
| Sep 22, 2025 | 1,060.00 | 1,060.00 | 977.00 | 995.00 | 956.58 | -11.87% | 118,035 |
| Sep 19, 2025 | 969.00 | 1,129.00 | 955.00 | 1,129.00 | 1,085.41 | 16.39% | 358,466 |
| Sep 18, 2025 | 952.00 | 970.00 | 951.00 | 970.00 | 932.55 | 1.04% | 39,917 |
| Sep 17, 2025 | 970.00 | 970.00 | 960.00 | 960.00 | 922.93 | -1.84% | 9,635 |
| Sep 16, 2025 | 979.00 | 979.00 | 952.00 | 978.00 | 940.24 | 2.73% | 22,689 |
| Sep 15, 2025 | 990.00 | 990.00 | 952.00 | 952.00 | 915.24 | -2.86% | 20,567 |
| Sep 12, 2025 | 980.00 | 986.00 | 980.00 | 980.00 | 942.16 | - | 4,614 |
| Sep 11, 2025 | 999.00 | 999.00 | 980.00 | 980.00 | 942.16 | - | 5,362 |
| Sep 10, 2025 | 970.00 | 980.00 | 970.00 | 980.00 | 942.16 | 3.05% | 6,882 |
| Sep 9, 2025 | 971.00 | 980.00 | 951.00 | 951.00 | 914.28 | -2.96% | 7,224 |
| Sep 8, 2025 | 1,002.00 | 1,003.00 | 980.00 | 980.00 | 942.16 | 1.03% | 68,699 |
| Sep 5, 2025 | 1,002.00 | 1,002.00 | 970.00 | 970.00 | 932.55 | -1.02% | 219,057 |
| Sep 4, 2025 | 960.00 | 980.00 | 960.00 | 980.00 | 942.16 | 1.14% | 96,824 |
| Sep 3, 2025 | 970.00 | 970.00 | 960.00 | 969.00 | 931.59 | -0.10% | 89,888 |
| Sep 2, 2025 | 969.00 | 970.00 | 950.00 | 970.00 | 932.55 | 1.04% | 101,382 |
| Sep 1, 2025 | 970.00 | 970.00 | 960.00 | 960.00 | 922.93 | -0.93% | 29,434 |
| Aug 29, 2025 | 970.00 | 970.00 | 969.00 | 969.00 | 931.59 | 2.00% | 21,908 |
| Aug 28, 2025 | 975.00 | 975.00 | 950.00 | 950.00 | 913.32 | -2.46% | 1,960 |
| Aug 27, 2025 | 971.00 | 974.00 | 971.00 | 974.00 | 936.39 | 1.46% | 1,601 |
| Aug 26, 2025 | 978.00 | 978.00 | 950.00 | 960.00 | 922.93 | -1.03% | 10,306 |
| Aug 25, 2025 | 956.00 | 978.00 | 955.00 | 970.00 | 932.55 | -0.92% | 22,432 |
| Aug 22, 2025 | 978.00 | 979.00 | 956.00 | 979.00 | 941.20 | -0.10% | 37,202 |
| Aug 21, 2025 | 975.00 | 980.00 | 975.00 | 980.00 | 942.16 | -0.41% | 2,928 |
| Aug 20, 2025 | 980.00 | 984.00 | 980.00 | 984.00 | 946.01 | -1.01% | 43,231 |
| Aug 19, 2025 | 976.00 | 995.00 | 975.00 | 994.00 | 955.62 | 1.43% | 92,649 |
| Aug 18, 2025 | 984.00 | 990.00 | 976.00 | 980.00 | 942.16 | 0.51% | 53,967 |
| Aug 15, 2025 | 970.00 | 988.00 | 960.00 | 975.00 | 937.36 | 0.52% | 21,568 |
| Aug 14, 2025 | 960.00 | 994.00 | 960.00 | 970.00 | 932.55 | 1.04% | 70,851 |
| Aug 13, 2025 | 960.00 | 997.00 | 960.00 | 960.00 | 922.93 | -2.83% | 14,414 |
| Aug 12, 2025 | 977.00 | 988.00 | 960.00 | 988.00 | 949.85 | 2.92% | 25,537 |
| Aug 11, 2025 | 961.00 | 973.00 | 960.00 | 960.00 | 922.93 | -1.74% | 4,849 |
| Aug 8, 2025 | 960.00 | 977.00 | 960.00 | 977.00 | 939.28 | 1.77% | 23,725 |
| Aug 7, 2025 | 980.00 | 996.00 | 960.00 | 960.00 | 922.93 | - | 264,088 |
| Aug 6, 2025 | 980.00 | 980.00 | 951.00 | 960.00 | 922.93 | -2.04% | 52,563 |
| Aug 5, 2025 | 960.00 | 980.00 | 960.00 | 980.00 | 942.16 | 3.16% | 9,526 |
| Aug 4, 2025 | 1,000.00 | 1,000.00 | 950.00 | 950.00 | 913.32 | -4.23% | 5,294 |
| Aug 1, 2025 | 1,000.00 | 1,003.00 | 982.00 | 992.00 | 953.70 | -0.80% | 8,669 |
| Jul 31, 2025 | 966.00 | 1,000.00 | 966.00 | 1,000.00 | 961.39 | 1.52% | 171,174 |
| Jul 30, 2025 | 962.00 | 985.00 | 962.00 | 985.00 | 946.97 | 0.10% | 65,832 |
| Jul 29, 2025 | 950.00 | 985.00 | 950.00 | 984.00 | 946.01 | -0.10% | 24,805 |
| Jul 28, 2025 | 972.00 | 985.00 | 972.00 | 985.00 | 946.97 | 2.50% | 220 |
| Jul 25, 2025 | 959.00 | 961.00 | 950.00 | 961.00 | 923.90 | 0.21% | 81,362 |
| Jul 24, 2025 | 960.00 | 1,002.00 | 950.00 | 959.00 | 921.97 | 0.95% | 83,743 |
| Jul 23, 2025 | 965.00 | 965.00 | 950.00 | 950.00 | 913.32 | - | 3,745 |
| Jul 22, 2025 | 982.00 | 982.00 | 950.00 | 950.00 | 913.32 | -2.26% | 7,125 |
| Jul 21, 2025 | 991.00 | 991.00 | 965.00 | 972.00 | 934.47 | -0.92% | 54,879 |
| Jul 18, 2025 | 995.00 | 995.00 | 981.00 | 981.00 | 943.12 | -1.41% | 45,183 |