RCL Foods Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-14 | 1,161.00 | 1,175.00 | 1,140.00 | 1,175.00 | 1,175.00 | 22,867 |
| 2023-03-13 | 1,180.00 | 1,180.00 | 1,150.00 | 1,174.00 | 1,174.00 | 46,995 |
| 2023-03-10 | 1,156.00 | 1,207.00 | 1,154.00 | 1,188.00 | 1,188.00 | 68,962 |
| 2023-03-09 | 1,179.00 | 1,209.00 | 1,150.00 | 1,200.00 | 1,200.00 | 280,872 |
| 2023-03-08 | 1,181.00 | 1,197.00 | 1,172.00 | 1,180.00 | 1,180.00 | 56,572 |
| 2023-03-07 | 1,171.00 | 1,197.00 | 1,171.00 | 1,188.00 | 1,188.00 | 67,294 |
| 2023-03-06 | 1,161.00 | 1,191.00 | 1,161.00 | 1,184.00 | 1,184.00 | 92,750 |
| 2023-03-03 | 1,220.00 | 1,220.00 | 1,180.00 | 1,185.00 | 1,185.00 | 6,109 |
| 2023-03-02 | 1,188.00 | 1,220.00 | 1,175.00 | 1,205.00 | 1,205.00 | 109,049 |
| 2023-03-01 | 1,166.00 | 1,176.00 | 1,124.00 | 1,170.00 | 1,170.00 | 27,942 |
| 2023-02-28 | 1,147.00 | 1,160.00 | 1,140.00 | 1,160.00 | 1,160.00 | 35,973 |
| 2023-02-27 | 1,101.00 | 1,150.00 | 1,100.00 | 1,133.00 | 1,133.00 | 2,547,286 |
| 2023-02-24 | 1,113.00 | 1,125.00 | 1,105.00 | 1,125.00 | 1,125.00 | 1,797,749 |
| 2023-02-23 | 1,113.00 | 1,113.00 | 1,080.00 | 1,109.00 | 1,109.00 | 2,009,237 |
| 2023-02-22 | 1,090.00 | 1,091.00 | 1,090.00 | 1,090.00 | 1,090.00 | 1,801,097 |
| 2023-02-21 | 1,065.00 | 1,099.00 | 1,065.00 | 1,091.00 | 1,091.00 | 1,155,448 |
| 2023-02-20 | 1,075.00 | 1,110.00 | 1,060.00 | 1,099.00 | 1,099.00 | 1,201,103 |
| 2023-02-17 | 1,031.00 | 1,100.00 | 1,031.00 | 1,094.00 | 1,094.00 | 76,799 |
| 2023-02-16 | 1,033.00 | 1,065.00 | 1,033.00 | 1,061.00 | 1,061.00 | 116,975 |
| 2023-02-15 | 1,030.00 | 1,082.00 | 1,026.00 | 1,060.00 | 1,060.00 | 175,691 |
| 2023-02-14 | 1,010.00 | 1,030.00 | 1,010.00 | 1,030.00 | 1,030.00 | 81,782 |
| 2023-02-13 | 961.00 | 997.00 | 961.00 | 997.00 | 997.00 | 28,861 |
| 2023-02-10 | 1,009.00 | 1,009.00 | 1,000.00 | 1,000.00 | 1,000.00 | 2,028 |
| 2023-02-09 | 999.00 | 1,005.00 | 999.00 | 1,005.00 | 1,005.00 | 14,116 |
| 2023-02-08 | 1,005.00 | 1,005.00 | 1,000.00 | 1,000.00 | 1,000.00 | 71,776 |
| 2023-02-07 | 962.00 | 1,009.00 | 962.00 | 995.00 | 995.00 | 263,250 |
| 2023-02-06 | 1,005.00 | 1,017.00 | 970.00 | 1,017.00 | 1,017.00 | 25,920 |
| 2023-02-03 | 1,000.00 | 1,015.00 | 1,000.00 | 1,001.00 | 1,001.00 | 20,340 |
| 2023-02-02 | 1,019.00 | 1,020.00 | 950.00 | 1,000.00 | 1,000.00 | 155,631 |
| 2023-02-01 | 1,000.00 | 1,020.00 | 1,000.00 | 1,020.00 | 1,020.00 | 18,225 |
| 2023-01-31 | 1,049.00 | 1,049.00 | 1,000.00 | 1,008.00 | 1,008.00 | 32,029 |
| 2023-01-30 | 1,019.00 | 1,045.00 | 1,012.00 | 1,045.00 | 1,045.00 | 5,344 |
| 2023-01-27 | 1,039.00 | 1,049.00 | 1,010.00 | 1,010.00 | 1,010.00 | 39,075 |
| 2023-01-26 | 1,040.00 | 1,050.00 | 1,020.00 | 1,020.00 | 1,020.00 | 39,065 |
| 2023-01-25 | 1,036.00 | 1,036.00 | 1,036.00 | 1,036.00 | 1,036.00 | 550 |
| 2023-01-24 | 1,095.00 | 1,095.00 | 1,020.00 | 1,075.00 | 1,075.00 | 12,828 |
| 2023-01-23 | 1,100.00 | 1,100.00 | 1,075.00 | 1,095.00 | 1,095.00 | 31,638 |
| 2023-01-20 | 1,110.00 | 1,115.00 | 1,100.00 | 1,100.00 | 1,100.00 | 120,932 |
| 2023-01-19 | 1,124.00 | 1,124.00 | 1,076.00 | 1,085.00 | 1,085.00 | 62,059 |
| 2023-01-18 | 1,110.00 | 1,113.00 | 1,110.00 | 1,113.00 | 1,113.00 | 11,684 |
| 2023-01-17 | 1,110.00 | 1,110.00 | 1,093.00 | 1,094.00 | 1,094.00 | 5,457 |
| 2023-01-16 | 1,075.00 | 1,103.00 | 1,075.00 | 1,093.00 | 1,093.00 | 24,527 |
| 2023-01-13 | 1,070.00 | 1,080.00 | 1,070.00 | 1,080.00 | 1,080.00 | 46,560 |
| 2023-01-12 | 1,021.00 | 1,065.00 | 1,021.00 | 1,060.00 | 1,060.00 | 290,416 |
| 2023-01-11 | 1,011.00 | 1,060.00 | 1,011.00 | 1,060.00 | 1,060.00 | 1,923 |
| 2023-01-10 | 1,055.00 | 1,055.00 | 1,010.00 | 1,045.00 | 1,045.00 | 24,621 |
| 2023-01-09 | 1,060.00 | 1,071.00 | 1,058.00 | 1,058.00 | 1,058.00 | 11,344 |
| 2023-01-06 | 1,035.00 | 1,045.00 | 1,004.00 | 1,040.00 | 1,040.00 | 160,729 |
| 2023-01-05 | 1,027.00 | 1,027.00 | 1,004.00 | 1,027.00 | 1,027.00 | 38,745 |
| 2023-01-04 | 1,039.00 | 1,039.00 | 1,001.00 | 1,030.00 | 1,030.00 | 17,239 |
| 2023-01-03 | 1,039.00 | 1,039.00 | 991.00 | 1,039.00 | 1,039.00 | 4,884 |
| 2022-12-30 | 1,044.00 | 1,044.00 | 997.00 | 1,000.00 | 1,000.00 | 889 |
| 2022-12-29 | 1,004.00 | 1,044.00 | 1,004.00 | 1,043.00 | 1,043.00 | 10,241 |
| 2022-12-28 | 1,001.00 | 1,001.00 | 1,001.00 | 1,001.00 | 1,001.00 | 0 |
| 2022-12-23 | 1,001.00 | 1,001.00 | 1,001.00 | 1,001.00 | 1,001.00 | 22 |
| 2022-12-22 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 20,200 |
| 2022-12-21 | 1,041.00 | 1,050.00 | 1,041.00 | 1,050.00 | 1,050.00 | 66,033 |
| 2022-12-20 | 1,001.00 | 1,046.00 | 1,001.00 | 1,044.00 | 1,044.00 | 9,799 |
| 2022-12-19 | 1,001.00 | 1,048.00 | 1,001.00 | 1,048.00 | 1,048.00 | 2,193 |
| 2022-12-15 | 1,048.00 | 1,048.00 | 1,048.00 | 1,048.00 | 1,048.00 | 488 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-10-19 | 30.0000 ZAC |
| 2022-04-20 | 15.0000 ZAC |
| 2021-10-27 | 30.0000 ZAC |
| 2021-04-21 | 15.0000 ZAC |
| 2020-10-28 | 10.0000 ZAC |
| 2020-04-22 | 15.0000 ZAC |
| 2019-10-30 | 10.0000 ZAC |
| 2019-04-24 | 15.0000 ZAC |
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.