RCL Foods Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-28 | 1,039.00 | 1,048.00 | 990.00 | 1,048.00 | 1,019.42 | 82,120 |
| 2022-06-27 | 1,039.00 | 1,039.00 | 1,039.00 | 1,039.00 | 1,010.66 | 5,000 |
| 2022-06-24 | 1,043.00 | 1,043.00 | 1,043.00 | 1,043.00 | 1,014.55 | 0 |
| 2022-06-23 | 1,043.00 | 1,043.00 | 1,043.00 | 1,043.00 | 1,014.55 | 206 |
| 2022-06-22 | 1,001.00 | 1,049.00 | 1,000.00 | 1,049.00 | 1,020.39 | 104,868 |
| 2022-06-21 | 1,040.00 | 1,040.00 | 1,002.00 | 1,012.00 | 984.40 | 10,262 |
| 2022-06-20 | 1,049.00 | 1,049.00 | 1,025.00 | 1,025.00 | 997.05 | 6,796 |
| 2022-06-17 | 1,050.00 | 1,060.00 | 1,045.00 | 1,050.00 | 1,021.36 | 136,569 |
| 2022-06-15 | 1,040.00 | 1,050.00 | 1,005.00 | 1,050.00 | 1,021.36 | 12,805 |
| 2022-06-14 | 1,062.00 | 1,062.00 | 1,020.00 | 1,029.00 | 1,000.94 | 2,468 |
| 2022-06-13 | 1,031.00 | 1,060.00 | 1,031.00 | 1,045.00 | 1,016.50 | 13,029 |
| 2022-06-10 | 1,060.00 | 1,071.00 | 1,050.00 | 1,060.00 | 1,031.09 | 182,782 |
| 2022-06-09 | 1,049.00 | 1,078.00 | 1,035.00 | 1,078.00 | 1,048.60 | 462,372 |
| 2022-06-08 | 1,010.00 | 1,035.00 | 1,010.00 | 1,035.00 | 1,006.77 | 69,773 |
| 2022-06-07 | 1,030.00 | 1,049.00 | 1,010.00 | 1,010.00 | 982.45 | 14,376 |
| 2022-06-06 | 1,000.00 | 1,030.00 | 1,000.00 | 1,020.00 | 992.18 | 315,244 |
| 2022-06-03 | 1,010.00 | 1,020.00 | 993.00 | 1,001.00 | 973.70 | 300,740 |
| 2022-06-02 | 1,015.00 | 1,015.00 | 993.00 | 1,000.00 | 972.73 | 117,781 |
| 2022-06-01 | 1,015.00 | 1,015.00 | 1,000.00 | 1,000.00 | 972.73 | 183,652 |
| 2022-05-31 | 1,009.00 | 1,010.00 | 990.00 | 1,009.00 | 981.48 | 52,051 |
| 2022-05-30 | 1,001.00 | 1,010.00 | 975.00 | 975.00 | 948.41 | 649,059 |
| 2022-05-27 | 1,001.00 | 1,001.00 | 1,001.00 | 1,001.00 | 973.70 | 851 |
| 2022-05-26 | 1,010.00 | 1,030.00 | 1,000.00 | 1,030.00 | 1,001.91 | 60,157 |
| 2022-05-25 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 982.45 | 225 |
| 2022-05-24 | 1,024.00 | 1,024.00 | 977.00 | 1,007.00 | 979.54 | 29,415 |
| 2022-05-23 | 1,017.00 | 1,020.00 | 990.00 | 990.00 | 963.00 | 27,851 |
| 2022-05-20 | 1,014.00 | 1,015.00 | 1,005.00 | 1,005.00 | 977.59 | 7,666 |
| 2022-05-19 | 1,035.00 | 1,035.00 | 1,000.00 | 1,019.00 | 991.21 | 57,900 |
| 2022-05-18 | 1,030.00 | 1,049.00 | 1,010.00 | 1,012.00 | 984.40 | 50,250 |
| 2022-05-17 | 1,011.00 | 1,049.00 | 1,011.00 | 1,030.00 | 1,001.91 | 36,546 |
| 2022-05-16 | 1,054.00 | 1,054.00 | 1,040.00 | 1,050.00 | 1,021.36 | 20,929 |
| 2022-05-13 | 1,012.00 | 1,050.00 | 1,011.00 | 1,050.00 | 1,021.36 | 19,854 |
| 2022-05-12 | 1,066.00 | 1,066.00 | 1,011.00 | 1,020.00 | 992.18 | 6,140 |
| 2022-05-11 | 1,069.00 | 1,069.00 | 1,066.00 | 1,066.00 | 1,036.93 | 432 |
| 2022-05-10 | 1,063.00 | 1,069.00 | 1,000.00 | 1,060.00 | 1,031.09 | 56,800 |
| 2022-05-09 | 1,086.00 | 1,089.00 | 1,063.00 | 1,070.00 | 1,040.82 | 19,899 |
| 2022-05-06 | 1,091.00 | 1,091.00 | 1,070.00 | 1,075.00 | 1,045.68 | 97,141 |
| 2022-05-05 | 1,102.00 | 1,110.00 | 1,090.00 | 1,090.00 | 1,060.27 | 74,170 |
| 2022-05-04 | 1,101.00 | 1,122.00 | 1,090.00 | 1,091.00 | 1,061.25 | 6,583 |
| 2022-05-03 | 1,100.00 | 1,113.00 | 1,090.00 | 1,090.00 | 1,060.27 | 44,073 |
| 2022-04-29 | 1,101.00 | 1,115.00 | 1,096.00 | 1,112.00 | 1,081.67 | 62,691 |
| 2022-04-28 | 1,125.00 | 1,135.00 | 1,115.00 | 1,115.00 | 1,084.59 | 26,162 |
| 2022-04-26 | 1,119.00 | 1,133.00 | 1,081.00 | 1,130.00 | 1,099.18 | 183,148 |
| 2022-04-25 | 1,080.00 | 1,105.00 | 1,080.00 | 1,100.00 | 1,070.00 | 137,592 |
| 2022-04-22 | 1,100.00 | 1,100.00 | 1,085.00 | 1,085.00 | 1,055.41 | 270,115 |
| 2022-04-21 | 1,090.00 | 1,100.00 | 1,070.00 | 1,085.00 | 1,055.41 | 52,410 |
| 2022-04-20 | 1,090.00 | 1,090.00 | 1,063.00 | 1,080.00 | 1,050.55 | 30,588 |
| 2022-04-19 | 1,124.00 | 1,135.00 | 1,090.00 | 1,103.00 | 1,058.33 | 66,418 |
| 2022-04-14 | 1,110.00 | 1,135.00 | 1,103.00 | 1,120.00 | 1,074.64 | 10,373 |
| 2022-04-13 | 1,134.00 | 1,135.00 | 1,129.00 | 1,130.00 | 1,084.23 | 17,767 |
| 2022-04-12 | 1,129.00 | 1,135.00 | 1,124.00 | 1,135.00 | 1,089.03 | 23,979 |
| 2022-04-11 | 1,129.00 | 1,130.00 | 1,112.00 | 1,130.00 | 1,084.23 | 22,865 |
| 2022-04-08 | 1,130.00 | 1,130.00 | 1,103.00 | 1,110.00 | 1,065.04 | 4,986 |
| 2022-04-07 | 1,150.00 | 1,150.00 | 1,110.00 | 1,122.00 | 1,076.56 | 686,677 |
| 2022-04-06 | 1,197.00 | 1,197.00 | 1,130.00 | 1,130.00 | 1,084.23 | 11,641 |
| 2022-04-05 | 1,198.00 | 1,198.00 | 1,175.00 | 1,198.00 | 1,149.48 | 7,969 |
| 2022-04-04 | 1,184.00 | 1,184.00 | 1,170.00 | 1,180.00 | 1,132.21 | 26,697 |
| 2022-04-01 | 1,197.00 | 1,198.00 | 1,174.00 | 1,175.00 | 1,127.41 | 13,581 |
| 2022-03-31 | 1,180.00 | 1,192.00 | 1,175.00 | 1,175.00 | 1,127.41 | 247,760 |
| 2022-03-30 | 1,199.00 | 1,199.00 | 1,185.00 | 1,185.00 | 1,137.01 | 7,735 |
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.