RCL Foods Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-21 | 1,175.00 | 1,175.00 | 1,150.00 | 1,170.00 | 1,138.09 | 9,622 |
| 2022-09-20 | 1,188.00 | 1,190.00 | 1,154.00 | 1,190.00 | 1,157.55 | 151,566 |
| 2022-09-19 | 1,190.00 | 1,190.00 | 1,169.00 | 1,190.00 | 1,157.55 | 161,250 |
| 2022-09-16 | 1,170.00 | 1,200.00 | 1,170.00 | 1,185.00 | 1,152.68 | 308,793 |
| 2022-09-15 | 1,190.00 | 1,200.00 | 1,155.00 | 1,200.00 | 1,167.27 | 2,404,162 |
| 2022-09-14 | 1,170.00 | 1,190.00 | 1,150.00 | 1,190.00 | 1,157.55 | 69,783 |
| 2022-09-13 | 1,170.00 | 1,199.00 | 1,155.00 | 1,155.00 | 1,123.50 | 93,121 |
| 2022-09-12 | 1,162.00 | 1,162.00 | 1,150.00 | 1,150.00 | 1,118.64 | 1,000 |
| 2022-09-09 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,118.64 | 1,176 |
| 2022-09-08 | 1,165.00 | 1,175.00 | 1,150.00 | 1,174.00 | 1,141.98 | 12,737 |
| 2022-09-07 | 1,150.00 | 1,160.00 | 1,136.00 | 1,150.00 | 1,118.64 | 103,394 |
| 2022-09-06 | 1,159.00 | 1,159.00 | 1,101.00 | 1,155.00 | 1,123.50 | 294,358 |
| 2022-09-05 | 1,100.00 | 1,164.00 | 1,100.00 | 1,150.00 | 1,118.64 | 579,426 |
| 2022-09-02 | 1,091.00 | 1,091.00 | 1,050.00 | 1,050.00 | 1,021.36 | 195,318 |
| 2022-09-01 | 1,074.00 | 1,074.00 | 1,045.00 | 1,045.00 | 1,016.50 | 26,882 |
| 2022-08-31 | 1,041.00 | 1,060.00 | 1,041.00 | 1,060.00 | 1,031.09 | 116,696 |
| 2022-08-30 | 1,036.00 | 1,082.00 | 1,036.00 | 1,082.00 | 1,052.49 | 251,996 |
| 2022-08-29 | 1,049.00 | 1,049.00 | 1,035.00 | 1,035.00 | 1,006.77 | 1,857 |
| 2022-08-26 | 1,070.00 | 1,070.00 | 1,065.00 | 1,065.00 | 1,035.95 | 15,792 |
| 2022-08-25 | 1,060.00 | 1,079.00 | 1,060.00 | 1,079.00 | 1,049.57 | 2,101 |
| 2022-08-24 | 1,079.00 | 1,079.00 | 1,059.00 | 1,079.00 | 1,049.57 | 8,951 |
| 2022-08-23 | 1,079.00 | 1,079.00 | 1,035.00 | 1,042.00 | 1,013.58 | 100,157 |
| 2022-08-22 | 1,050.00 | 1,065.00 | 1,035.00 | 1,065.00 | 1,035.95 | 12,764 |
| 2022-08-19 | 1,041.00 | 1,060.00 | 1,036.00 | 1,060.00 | 1,031.09 | 5,525 |
| 2022-08-18 | 1,041.00 | 1,041.00 | 1,041.00 | 1,041.00 | 1,012.61 | 4,062 |
| 2022-08-17 | 1,050.00 | 1,050.00 | 1,040.00 | 1,050.00 | 1,021.36 | 113,885 |
| 2022-08-16 | 1,041.00 | 1,080.00 | 1,040.00 | 1,080.00 | 1,050.55 | 25,169 |
| 2022-08-15 | 1,065.00 | 1,124.00 | 1,041.00 | 1,050.00 | 1,021.36 | 11,807 |
| 2022-08-12 | 1,036.00 | 1,078.00 | 1,035.00 | 1,065.00 | 1,035.95 | 19,022 |
| 2022-08-11 | 1,036.00 | 1,050.00 | 1,035.00 | 1,035.00 | 1,006.77 | 60,743 |
| 2022-08-10 | 1,080.00 | 1,080.00 | 1,025.00 | 1,030.00 | 1,001.91 | 3,630 |
| 2022-08-08 | 1,082.00 | 1,082.00 | 1,031.00 | 1,080.00 | 1,050.55 | 2,808 |
| 2022-08-05 | 1,074.00 | 1,074.00 | 1,061.00 | 1,065.00 | 1,035.95 | 198 |
| 2022-08-04 | 1,041.00 | 1,041.00 | 1,026.00 | 1,026.00 | 998.02 | 7,990 |
| 2022-08-03 | 1,065.00 | 1,065.00 | 1,055.00 | 1,055.00 | 1,026.23 | 12,797 |
| 2022-08-02 | 1,075.00 | 1,075.00 | 1,050.00 | 1,060.00 | 1,031.09 | 13,426 |
| 2022-08-01 | 1,081.00 | 1,125.00 | 1,075.00 | 1,075.00 | 1,045.68 | 17,510 |
| 2022-07-29 | 1,078.00 | 1,079.00 | 1,075.00 | 1,075.00 | 1,045.68 | 126,155 |
| 2022-07-28 | 1,069.00 | 1,079.00 | 1,060.00 | 1,060.00 | 1,031.09 | 51,881 |
| 2022-07-27 | 1,049.00 | 1,068.00 | 1,049.00 | 1,060.00 | 1,031.09 | 338,190 |
| 2022-07-26 | 1,069.00 | 1,069.00 | 1,015.00 | 1,049.00 | 1,020.39 | 30,499 |
| 2022-07-25 | 1,061.00 | 1,061.00 | 1,037.00 | 1,037.00 | 1,008.72 | 5,280 |
| 2022-07-22 | 1,070.00 | 1,070.00 | 1,020.00 | 1,020.00 | 992.18 | 25,129 |
| 2022-07-21 | 1,056.00 | 1,091.00 | 1,055.00 | 1,091.00 | 1,061.25 | 126,700 |
| 2022-07-20 | 1,091.00 | 1,091.00 | 1,091.00 | 1,091.00 | 1,061.25 | 21 |
| 2022-07-19 | 1,092.00 | 1,100.00 | 1,040.00 | 1,100.00 | 1,070.00 | 11,481 |
| 2022-07-18 | 1,050.00 | 1,084.00 | 1,045.00 | 1,055.00 | 1,026.23 | 13,956 |
| 2022-07-15 | 1,015.00 | 1,045.00 | 1,015.00 | 1,045.00 | 1,016.50 | 1,077 |
| 2022-07-14 | 1,049.00 | 1,049.00 | 1,013.00 | 1,013.00 | 985.37 | 910 |
| 2022-07-13 | 1,012.00 | 1,012.00 | 1,012.00 | 1,012.00 | 984.40 | 5,000 |
| 2022-07-12 | 1,045.00 | 1,047.00 | 1,011.00 | 1,043.00 | 1,014.55 | 20,292 |
| 2022-07-11 | 1,049.00 | 1,049.00 | 1,048.00 | 1,048.00 | 1,019.42 | 1,222 |
| 2022-07-08 | 1,010.00 | 1,025.00 | 1,000.00 | 1,025.00 | 997.05 | 85,755 |
| 2022-07-07 | 1,009.00 | 1,009.00 | 1,009.00 | 1,009.00 | 981.48 | 2,777 |
| 2022-07-06 | 1,000.00 | 1,010.00 | 1,000.00 | 1,010.00 | 982.45 | 173 |
| 2022-07-05 | 1,030.00 | 1,030.00 | 991.00 | 1,010.00 | 982.45 | 32,819 |
| 2022-07-04 | 1,021.00 | 1,030.00 | 1,021.00 | 1,021.00 | 993.15 | 10,150 |
| 2022-07-01 | 1,040.00 | 1,040.00 | 1,020.00 | 1,021.00 | 993.15 | 8,629 |
| 2022-06-30 | 1,057.00 | 1,057.00 | 1,030.00 | 1,030.00 | 1,001.91 | 243,736 |
| 2022-06-29 | 1,048.00 | 1,059.00 | 1,030.00 | 1,040.00 | 1,011.64 | 65,621 |
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.