RCL Foods Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-29 | 1,200.00 | 1,200.00 | 1,175.00 | 1,200.00 | 1,151.40 | 11,194 |
| 2022-03-28 | 1,200.00 | 1,200.00 | 1,180.00 | 1,191.00 | 1,142.76 | 45,903 |
| 2022-03-25 | 1,200.00 | 1,212.00 | 1,200.00 | 1,200.00 | 1,151.40 | 31,115 |
| 2022-03-24 | 1,245.00 | 1,245.00 | 1,200.00 | 1,200.00 | 1,151.40 | 222,820 |
| 2022-03-23 | 1,250.00 | 1,250.00 | 1,235.00 | 1,235.00 | 1,184.98 | 242,600 |
| 2022-03-22 | 1,226.00 | 1,250.00 | 1,225.00 | 1,250.00 | 1,199.37 | 156,517 |
| 2022-03-18 | 1,265.00 | 1,265.00 | 1,200.00 | 1,225.00 | 1,175.39 | 428,041 |
| 2022-03-17 | 1,280.00 | 1,302.00 | 1,265.00 | 1,265.00 | 1,213.77 | 2,409,597 |
| 2022-03-16 | 1,280.00 | 1,290.00 | 1,255.00 | 1,280.00 | 1,228.16 | 1,723,307 |
| 2022-03-15 | 1,294.00 | 1,300.00 | 1,240.00 | 1,280.00 | 1,228.16 | 108,449 |
| 2022-03-14 | 1,290.00 | 1,290.00 | 1,280.00 | 1,281.00 | 1,229.12 | 129,453 |
| 2022-03-11 | 1,355.00 | 1,375.00 | 1,290.00 | 1,290.00 | 1,237.75 | 211,175 |
| 2022-03-10 | 1,290.00 | 1,334.00 | 1,290.00 | 1,333.00 | 1,279.01 | 7,663 |
| 2022-03-09 | 1,333.00 | 1,398.00 | 1,250.00 | 1,333.00 | 1,279.01 | 8,886 |
| 2022-03-08 | 1,271.00 | 1,387.00 | 1,250.00 | 1,333.00 | 1,279.01 | 3,751 |
| 2022-03-07 | 1,360.00 | 1,396.00 | 1,251.00 | 1,344.00 | 1,289.57 | 12,386 |
| 2022-03-04 | 1,449.00 | 1,449.00 | 1,429.00 | 1,429.00 | 1,371.12 | 3,700 |
| 2022-03-03 | 1,402.00 | 1,420.00 | 1,301.00 | 1,390.00 | 1,333.70 | 836,990 |
| 2022-03-02 | 1,391.00 | 1,470.00 | 1,391.00 | 1,470.00 | 1,410.46 | 9,796 |
| 2022-03-01 | 1,401.00 | 1,469.00 | 1,401.00 | 1,469.00 | 1,409.50 | 5,257 |
| 2022-02-28 | 1,420.00 | 1,450.00 | 1,400.00 | 1,425.00 | 1,367.29 | 39,842 |
| 2022-02-25 | 1,450.00 | 1,489.00 | 1,450.00 | 1,487.00 | 1,426.77 | 6,338 |
| 2022-02-24 | 1,499.00 | 1,500.00 | 1,499.00 | 1,500.00 | 1,439.25 | 11,974 |
| 2022-02-23 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,439.25 | 10,772 |
| 2022-02-22 | 1,473.00 | 1,499.00 | 1,435.00 | 1,435.00 | 1,376.88 | 2,580 |
| 2022-02-21 | 1,450.00 | 1,505.00 | 1,401.00 | 1,430.00 | 1,372.08 | 15,268 |
| 2022-02-18 | 1,470.00 | 1,505.00 | 1,450.00 | 1,491.00 | 1,430.61 | 19,387 |
| 2022-02-17 | 1,500.00 | 1,503.00 | 1,470.00 | 1,470.00 | 1,410.46 | 149,835 |
| 2022-02-16 | 1,458.00 | 1,500.00 | 1,445.00 | 1,500.00 | 1,439.25 | 36,942 |
| 2022-02-15 | 1,499.00 | 1,499.00 | 1,390.00 | 1,450.00 | 1,391.27 | 21,363 |
| 2022-02-14 | 1,501.00 | 1,501.00 | 1,360.00 | 1,500.00 | 1,439.25 | 38,686 |
| 2022-02-11 | 1,549.00 | 1,549.00 | 1,501.00 | 1,501.00 | 1,440.21 | 841 |
| 2022-02-10 | 1,500.00 | 1,549.00 | 1,500.00 | 1,549.00 | 1,486.26 | 825 |
| 2022-02-09 | 1,501.00 | 1,595.00 | 1,501.00 | 1,575.00 | 1,511.21 | 12,397 |
| 2022-02-08 | 1,415.00 | 1,600.00 | 1,415.00 | 1,569.00 | 1,505.45 | 44,029 |
| 2022-02-07 | 1,350.00 | 1,407.00 | 1,350.00 | 1,407.00 | 1,350.01 | 42,183 |
| 2022-02-04 | 1,351.00 | 1,365.00 | 1,351.00 | 1,352.00 | 1,297.24 | 12,200 |
| 2022-02-03 | 1,351.00 | 1,351.00 | 1,351.00 | 1,351.00 | 1,296.28 | 508 |
| 2022-02-02 | 1,351.00 | 1,360.00 | 1,351.00 | 1,360.00 | 1,304.92 | 30,474 |
| 2022-02-01 | 1,397.00 | 1,400.00 | 1,351.00 | 1,400.00 | 1,343.30 | 9,085 |
| 2022-01-31 | 1,350.00 | 1,386.00 | 1,320.00 | 1,360.00 | 1,304.92 | 32,401 |
| 2022-01-28 | 1,400.00 | 1,400.00 | 1,399.00 | 1,400.00 | 1,343.30 | 2,910 |
| 2022-01-27 | 1,389.00 | 1,415.00 | 1,335.00 | 1,415.00 | 1,357.69 | 4,944 |
| 2022-01-26 | 1,390.00 | 1,390.00 | 1,326.00 | 1,385.00 | 1,328.91 | 4,803 |
| 2022-01-25 | 1,330.00 | 1,400.00 | 1,325.00 | 1,395.00 | 1,338.50 | 3,040 |
| 2022-01-24 | 1,325.00 | 1,464.00 | 1,325.00 | 1,331.00 | 1,277.09 | 4,284 |
| 2022-01-21 | 1,345.00 | 1,385.00 | 1,325.00 | 1,325.00 | 1,271.34 | 9,396 |
| 2022-01-20 | 1,301.00 | 1,570.00 | 1,301.00 | 1,350.00 | 1,295.32 | 7,875 |
| 2022-01-19 | 1,305.00 | 1,350.00 | 1,305.00 | 1,350.00 | 1,295.32 | 36,026 |
| 2022-01-18 | 1,341.00 | 1,350.00 | 1,290.00 | 1,350.00 | 1,295.32 | 16,280 |
| 2022-01-17 | 1,300.00 | 1,350.00 | 1,300.00 | 1,340.00 | 1,285.73 | 15,475 |
| 2022-01-14 | 1,301.00 | 1,350.00 | 1,301.00 | 1,350.00 | 1,295.32 | 1,881 |
| 2022-01-13 | 1,320.00 | 1,350.00 | 1,300.00 | 1,317.00 | 1,263.66 | 6,251 |
| 2022-01-12 | 1,350.00 | 1,350.00 | 1,300.00 | 1,350.00 | 1,295.32 | 4,476 |
| 2022-01-11 | 1,300.00 | 1,350.00 | 1,300.00 | 1,349.00 | 1,294.36 | 51,097 |
| 2022-01-10 | 1,340.00 | 1,350.00 | 1,300.00 | 1,350.00 | 1,295.32 | 44,534 |
| 2022-01-07 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,285.73 | 260 |
| 2022-01-06 | 1,340.00 | 1,340.00 | 1,291.00 | 1,340.00 | 1,285.73 | 723 |
| 2022-01-05 | 1,350.00 | 1,350.00 | 1,300.00 | 1,340.00 | 1,285.73 | 27,121 |
| 2022-01-04 | 1,350.00 | 1,350.00 | 1,300.00 | 1,320.00 | 1,266.54 | 72,362 |
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.