RCL Foods Limited (JSE:RCL)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 849.00
-52.00 (-5.77%)
Apr 28, 2026, 5:00 PM SAST
RCL Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 901.00 | 920.00 | 901.00 | 901.00 | 901.00 | -3.12% | 28,334 |
| Apr 23, 2026 | 930.00 | 930.00 | 920.00 | 930.00 | 930.00 | 0.54% | 12,544 |
| Apr 22, 2026 | 880.00 | 925.00 | 880.00 | 925.00 | 925.00 | 0.54% | 18,636 |
| Apr 21, 2026 | 877.00 | 920.00 | 877.00 | 920.00 | 920.00 | - | 3,424 |
| Apr 20, 2026 | 920.00 | 920.00 | 876.00 | 920.00 | 920.00 | 0.99% | 1,664 |
| Apr 17, 2026 | 865.00 | 920.00 | 865.00 | 911.00 | 911.00 | 5.32% | 22,922 |
| Apr 16, 2026 | 901.00 | 901.00 | 865.00 | 865.00 | 865.00 | - | 21,360 |
| Apr 15, 2026 | 881.00 | 902.00 | 850.00 | 865.00 | 865.00 | -1.70% | 53,460 |
| Apr 14, 2026 | 866.00 | 880.00 | 826.00 | 880.00 | 880.00 | 1.50% | 28,367 |
| Apr 13, 2026 | 840.00 | 867.00 | 840.00 | 867.00 | 867.00 | 5.47% | 556,001 |
| Apr 10, 2026 | 820.00 | 822.00 | 820.00 | 822.00 | 822.00 | 0.24% | 10,766 |
| Apr 9, 2026 | 825.00 | 853.00 | 817.00 | 820.00 | 820.00 | -1.56% | 48,076 |
| Apr 8, 2026 | 852.00 | 867.00 | 833.00 | 833.00 | 833.00 | -2.57% | 19,149 |
| Apr 7, 2026 | 810.00 | 855.00 | 810.00 | 855.00 | 855.00 | 4.91% | 85,754 |
| Apr 2, 2026 | 815.00 | 815.00 | 804.00 | 815.00 | 815.00 | - | 10,364 |
| Apr 1, 2026 | 801.00 | 815.00 | 801.00 | 815.00 | 815.00 | - | 121,019 |
| Mar 31, 2026 | 817.00 | 849.00 | 815.00 | 815.00 | 815.00 | -0.24% | 228,823 |
| Mar 30, 2026 | 802.00 | 839.00 | 802.00 | 817.00 | 817.00 | -2.74% | 33,184 |
| Mar 27, 2026 | 840.00 | 849.00 | 831.00 | 840.00 | 840.00 | - | 40,676 |
| Mar 26, 2026 | 850.00 | 850.00 | 820.00 | 840.00 | 840.00 | - | 5,935 |
| Mar 25, 2026 | 875.00 | 880.00 | 800.00 | 840.00 | 840.00 | -4.55% | 32,876 |
| Mar 24, 2026 | 872.00 | 880.00 | 834.00 | 880.00 | 880.00 | 0.80% | 15,250 |
| Mar 23, 2026 | 842.00 | 873.00 | 834.00 | 873.00 | 873.00 | 4.68% | 27,463 |
| Mar 20, 2026 | 852.00 | 852.00 | 834.00 | 834.00 | 834.00 | -2.23% | 47,971 |
| Mar 19, 2026 | 895.00 | 895.00 | 853.00 | 853.00 | 853.00 | -4.59% | 59,289 |
| Mar 18, 2026 | 886.00 | 898.00 | 886.00 | 894.00 | 894.00 | -0.45% | 11,171 |
| Mar 17, 2026 | 899.00 | 900.00 | 887.00 | 898.00 | 898.00 | -2.39% | 48,917 |
| Mar 16, 2026 | 898.00 | 920.00 | 886.00 | 920.00 | 920.00 | 2.56% | 47,276 |
| Mar 13, 2026 | 854.00 | 948.00 | 854.00 | 897.00 | 897.00 | 4.91% | 40,960 |
| Mar 12, 2026 | 900.00 | 900.00 | 855.00 | 855.00 | 855.00 | -5.11% | 5,586 |
| Mar 11, 2026 | 900.00 | 901.00 | 887.00 | 901.00 | 901.00 | 5.75% | 2,500 |
| Mar 10, 2026 | 900.00 | 900.00 | 852.00 | 852.00 | 852.00 | -5.33% | 17,204 |
| Mar 9, 2026 | 917.00 | 917.00 | 857.00 | 900.00 | 900.00 | -0.88% | 30,627 |
| Mar 6, 2026 | 872.00 | 916.00 | 872.00 | 908.00 | 908.00 | 4.13% | 2,762 |
| Mar 5, 2026 | 881.00 | 881.00 | 872.00 | 872.00 | 872.00 | - | 10,823 |
| Mar 4, 2026 | 891.00 | 919.00 | 872.00 | 872.00 | 872.00 | - | 6,037 |
| Mar 3, 2026 | 907.00 | 908.00 | 872.00 | 872.00 | 872.00 | -3.96% | 11,792 |
| Mar 2, 2026 | 884.00 | 908.00 | 874.00 | 908.00 | 908.00 | 3.77% | 407 |
| Feb 27, 2026 | 875.00 | 906.00 | 875.00 | 875.00 | 875.00 | - | 6,599 |
| Feb 26, 2026 | 899.00 | 907.00 | 875.00 | 875.00 | 875.00 | -2.67% | 30,796 |
| Feb 25, 2026 | 890.00 | 913.00 | 890.00 | 899.00 | 899.00 | 2.04% | 230 |
| Feb 24, 2026 | 876.00 | 905.00 | 876.00 | 881.00 | 881.00 | 0.69% | 1,919 |
| Feb 23, 2026 | 876.00 | 908.00 | 875.00 | 875.00 | 875.00 | -3.31% | 26,106 |
| Feb 20, 2026 | 876.00 | 914.00 | 876.00 | 905.00 | 905.00 | 3.43% | 13,061 |
| Feb 19, 2026 | 873.00 | 916.00 | 873.00 | 875.00 | 875.00 | -4.58% | 1,422 |
| Feb 18, 2026 | 899.00 | 919.00 | 880.00 | 917.00 | 917.00 | 5.40% | 29,307 |
| Feb 17, 2026 | 913.00 | 913.00 | 870.00 | 870.00 | 870.00 | -4.40% | 43,742 |
| Feb 16, 2026 | 920.00 | 920.00 | 891.00 | 910.00 | 910.00 | 2.02% | 16,545 |
| Feb 13, 2026 | 876.00 | 909.00 | 851.00 | 892.00 | 892.00 | -0.89% | 38,971 |
| Feb 12, 2026 | 890.00 | 909.00 | 876.00 | 900.00 | 900.00 | -1.10% | 93,874 |
| Feb 11, 2026 | 897.00 | 910.00 | 885.00 | 910.00 | 910.00 | 1.68% | 62,321 |
| Feb 10, 2026 | 930.00 | 930.00 | 895.00 | 895.00 | 895.00 | -4.69% | 236,380 |
| Feb 9, 2026 | 940.00 | 940.00 | 939.00 | 939.00 | 939.00 | -1.26% | 1,668 |
| Feb 6, 2026 | 907.00 | 951.00 | 905.00 | 951.00 | 951.00 | -0.42% | 45,279 |
| Feb 5, 2026 | 905.00 | 956.00 | 905.00 | 955.00 | 955.00 | 2.03% | 425 |
| Feb 4, 2026 | 964.00 | 964.00 | 909.00 | 936.00 | 936.00 | -2.90% | 89,739 |
| Feb 3, 2026 | 999.00 | 999.00 | 964.00 | 964.00 | 964.00 | - | 50,364 |
| Feb 2, 2026 | 1,005.00 | 1,005.00 | 964.00 | 964.00 | 964.00 | - | 6,364 |
| Jan 30, 2026 | 1,019.00 | 1,019.00 | 964.00 | 964.00 | 964.00 | -5.49% | 28,868 |
| Jan 29, 2026 | 1,005.00 | 1,020.00 | 991.00 | 1,020.00 | 1,020.00 | 2.00% | 2,641 |
| Jan 28, 2026 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | -1.86% | 444 |
| Jan 27, 2026 | 1,000.00 | 1,029.00 | 1,000.00 | 1,019.00 | 1,019.00 | 1.90% | 1,051 |
| Jan 26, 2026 | 992.00 | 1,034.00 | 991.00 | 1,000.00 | 1,000.00 | 0.81% | 164,550 |
| Jan 23, 2026 | 1,020.00 | 1,020.00 | 991.00 | 992.00 | 992.00 | -2.75% | 67,488 |
| Jan 22, 2026 | 1,002.00 | 1,020.00 | 992.00 | 1,020.00 | 1,020.00 | 2.82% | 11,778 |
| Jan 21, 2026 | 1,030.00 | 1,030.00 | 992.00 | 992.00 | 992.00 | -2.27% | 299 |
| Jan 20, 2026 | 1,018.00 | 1,018.00 | 991.00 | 1,015.00 | 1,015.00 | 0.69% | 64,122 |
| Jan 19, 2026 | 1,041.00 | 1,041.00 | 1,000.00 | 1,008.00 | 1,008.00 | -1.37% | 22,665 |
| Jan 16, 2026 | 964.00 | 1,022.00 | 964.00 | 1,022.00 | 1,022.00 | 2.20% | 18,012 |
| Jan 15, 2026 | 1,000.00 | 1,020.00 | 1,000.00 | 1,000.00 | 1,000.00 | -1.96% | 88,496 |
| Jan 14, 2026 | 1,010.00 | 1,020.00 | 990.00 | 1,020.00 | 1,020.00 | 0.99% | 37,915 |
| Jan 13, 2026 | 1,010.00 | 1,010.00 | 990.00 | 1,010.00 | 1,010.00 | 1.61% | 5,494 |
| Jan 12, 2026 | 1,010.00 | 1,010.00 | 984.00 | 994.00 | 994.00 | -1.19% | 254 |
| Jan 9, 2026 | 1,005.00 | 1,006.00 | 990.00 | 1,006.00 | 1,006.00 | 1.72% | 5,086 |
| Jan 8, 2026 | 1,004.00 | 1,004.00 | 988.00 | 989.00 | 989.00 | -0.50% | 5,130 |
| Jan 7, 2026 | 991.00 | 1,008.00 | 991.00 | 994.00 | 994.00 | -1.68% | 16,749 |
| Jan 6, 2026 | 986.00 | 1,011.00 | 986.00 | 1,011.00 | 1,011.00 | 2.54% | 7,980 |
| Jan 5, 2026 | 992.00 | 993.00 | 983.00 | 986.00 | 986.00 | 0.41% | 3,641 |
| Jan 2, 2026 | 980.00 | 982.00 | 980.00 | 982.00 | 982.00 | -2.77% | 1,046 |
| Dec 31, 2025 | 978.00 | 1,010.00 | 978.00 | 1,010.00 | 1,010.00 | 0.50% | 27,525 |
| Dec 30, 2025 | 985.00 | 1,005.00 | 976.00 | 1,005.00 | 1,005.00 | 0.50% | 32,861 |
| Dec 29, 2025 | 999.00 | 1,000.00 | 962.00 | 1,000.00 | 1,000.00 | 2.25% | 8,676 |
| Dec 24, 2025 | 1,005.00 | 1,005.00 | 976.00 | 978.00 | 978.00 | -2.59% | 1,928 |
| Dec 23, 2025 | 1,000.00 | 1,004.00 | 972.00 | 1,004.00 | 1,004.00 | 3.29% | 40,736 |
| Dec 22, 2025 | 991.00 | 1,000.00 | 957.00 | 972.00 | 972.00 | -3.95% | 62,328 |
| Dec 19, 2025 | 881.00 | 1,012.00 | 881.00 | 1,012.00 | 1,012.00 | 10.00% | 150,762 |
| Dec 18, 2025 | 880.00 | 927.00 | 880.00 | 920.00 | 920.00 | 2.22% | 34,645 |
| Dec 17, 2025 | 881.00 | 900.00 | 860.00 | 900.00 | 900.00 | 1.12% | 19,741 |
| Dec 15, 2025 | 900.00 | 915.00 | 883.00 | 890.00 | 890.00 | -1.11% | 36,046 |
| Dec 12, 2025 | 909.00 | 910.00 | 883.00 | 900.00 | 900.00 | 1.01% | 48,094 |
| Dec 11, 2025 | 909.00 | 909.00 | 876.00 | 891.00 | 891.00 | -0.34% | 32,374 |
| Dec 10, 2025 | 919.00 | 919.00 | 876.00 | 894.00 | 894.00 | -2.83% | 689,013 |
| Dec 9, 2025 | 930.00 | 944.00 | 876.00 | 920.00 | 920.00 | -2.13% | 188,381 |
| Dec 8, 2025 | 930.00 | 940.00 | 930.00 | 940.00 | 940.00 | 0.86% | 4,072 |
| Dec 5, 2025 | 950.00 | 954.00 | 932.00 | 932.00 | 932.00 | -2.31% | 190,505 |
| 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 |