Johannesburg - Delayed Quote
ZAc
RCL Foods Limited (RCL.JO)
720.00
-10.00
(-1.37%)
At close: October 30 at 5:00:30 PM GMT+2
Currency in ZAc
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
738.00
740.00
720.00
720.00
720.00
42,921
Oct 29, 2026
718.00
753.00
718.00
730.00
730.00
1,002
Oct 28, 2026
745.00
760.00
717.00
717.00
717.00
24,507
Oct 27, 2026
712.00
745.00
712.00
730.00
730.00
55,752
Oct 26, 2026
716.00
746.00
713.00
713.00
713.00
29,978
Oct 23, 2026
700.00
700.00
679.00
700.00
700.00
83,713
Oct 22, 2026
703.00
703.00
700.00
700.00
700.00
8,080
Oct 21, 2026
685.00
708.00
685.00
696.00
696.00
60,381
Oct 20, 2026
711.00
716.00
700.00
700.00
700.00
924,515
Oct 19, 2026
700.00
704.00
693.00
704.00
704.00
7,027
Oct 16, 2026
697.00
707.00
682.00
683.00
683.00
46,623
Oct 15, 2026
689.00
722.00
689.00
691.00
691.00
106,984
Oct 14, 2026
25
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 14, 2026
720.00
719.00
689.00
689.00
689.00
141,168
Oct 13, 2026
745.00
746.00
713.00
713.00
712.75
13,676
Oct 12, 2026
730.00
738.00
703.00
738.00
737.74
5,095
Oct 9, 2026
700.00
730.00
690.00
730.00
729.74
19,899
Oct 8, 2026
690.00
700.00
690.00
700.00
699.75
6,237
Oct 7, 2026
687.00
700.00
685.00
685.00
684.76
111,462
Oct 6, 2026
672.00
691.00
670.00
680.00
679.76
104,925
Oct 5, 2026
678.00
679.00
670.00
670.00
669.77
52,837
Oct 2, 2026
679.00
679.00
669.00
671.00
670.76
22,512
Oct 1, 2026
690.00
695.00
676.00
676.00
675.76
36,509
Sep 30, 2026
698.00
700.00
676.00
676.00
675.76
49,771
Sep 29, 2026
695.00
701.00
685.00
685.00
684.76
78,626
Sep 28, 2026
692.00
692.00
676.00
684.00
683.76
69,545
Sep 25, 2026
681.00
696.00
675.00
692.00
691.76
197,912
Sep 23, 2026
690.00
690.00
670.00
682.00
681.76
193,800
Sep 22, 2026
686.00
694.00
670.00
682.00
681.76
204,893
Sep 21, 2026
631.00
678.00
635.00
670.00
669.77
1,660,707
Sep 18, 2026
682.00
687.00
601.00
601.00
600.79
4,120,749
Sep 17, 2026
700.00
714.00
675.00
675.00
674.76
174,650
Sep 16, 2026
685.00
710.00
685.00
700.00
699.75
60,384
Sep 15, 2026
699.00
700.00
675.00
700.00
699.75
49,458
Sep 14, 2026
713.00
720.00
685.00
685.00
684.76
96,119
Sep 11, 2026
707.00
726.00
707.00
718.00
717.75
83,960
Sep 10, 2026
720.00
720.00
685.00
700.00
699.75
213,161
Sep 9, 2026
731.00
740.00
724.00
730.00
729.74
16,338
Sep 8, 2026
744.00
745.00
732.00
745.00
744.74
29,245
Sep 7, 2026
750.00
745.00
731.00
731.00
730.74
18,955
Sep 4, 2026
753.00
753.00
738.00
738.00
737.74
45,024
Sep 3, 2026
753.00
780.00
752.00
756.00
755.73
168,540
Sep 2, 2026
770.00
792.00
770.00
792.00
791.72
50,084
Sep 1, 2026
788.00
791.00
780.00
791.00
790.72
130,466
Aug 31, 2026
770.00
782.00
770.00
781.00
780.73
11,837
Aug 28, 2026
755.00
775.00
750.00
770.00
769.73
28,896
Aug 27, 2026
750.00
758.00
750.00
750.00
749.74
118,723
Aug 26, 2026
758.00
781.00
738.00
750.00
749.74
900,808
Aug 25, 2026
750.00
750.00
741.00
750.00
749.74
128,615
Aug 24, 2026
766.00
766.00
749.00
750.00
749.74
579,987
Aug 21, 2026
800.00
800.00
765.00
777.00
776.73
69,237
Aug 20, 2026
776.00
800.00
781.00
800.00
799.72
53,336
Aug 19, 2026
801.00
810.00
784.00
792.00
791.72
164,434
Aug 18, 2026
824.00
825.00
801.00
815.00
814.71
29,979
Aug 17, 2026
840.00
840.00
801.00
827.00
826.71
21,199
Aug 14, 2026
839.00
840.00
802.00
840.00
839.71
9,981
Aug 13, 2026
839.00
840.00
806.00
836.00
835.71
2,874
Aug 12, 2026
839.00
840.00
801.00
805.00
804.72
9,620
Aug 11, 2026
820.00
840.00
800.00
840.00
839.71
13,156
Aug 7, 2026
839.00
840.00
800.00
820.00
819.71
46,118
Aug 6, 2026
822.00
840.00
822.00
839.00
838.71
20,610
Aug 5, 2026
825.00
825.00
803.00
823.00
822.71
1,521
Aug 4, 2026
826.00
827.00
801.00
826.00
825.71
62,874
Aug 3, 2026
801.00
828.00
801.00
827.00
826.71
5,944
Jul 31, 2026
820.00
820.00
800.00
810.00
809.72
29,535
Jul 30, 2026
808.00
828.00
801.00
823.00
822.71
6,491
Jul 29, 2026
830.00
830.00
800.00
800.00
799.72
9,568
Jul 28, 2026
839.00
839.00
801.00
839.00
838.71
866
Jul 27, 2026
801.00
840.00
801.00
840.00
839.71
11,476
Jul 24, 2026
820.00
820.00
800.00
800.00
799.72
1,435
Jul 23, 2026
819.00
820.00
810.00
820.00
819.71
6,210
Jul 22, 2026
804.00
820.00
800.00
810.00
809.72
13,041
Jul 21, 2026
805.00
820.00
803.00
803.00
802.72
3,965
Jul 20, 2026
809.00
820.00
804.00
820.00
819.71
15,259
Jul 17, 2026
812.00
820.00
809.00
809.00
808.72
1,616
Jul 16, 2026
795.00
845.00
803.00
845.00
844.70
69,585
Jul 15, 2026
803.00
811.00
787.00
800.00
799.72
59,839
Jul 14, 2026
795.00
825.00
787.00
825.00
824.71
66,510
Jul 13, 2026
815.00
815.00
795.00
815.00
814.71
2,074
Jul 10, 2026
791.00
830.00
791.00
830.00
829.71
43,329
Jul 9, 2026
763.00
823.00
763.00
823.00
822.71
14,237
Jul 8, 2026
799.00
799.00
784.00
784.00
783.73
11,014
Jul 7, 2026
795.00
795.00
768.00
795.00
794.72
29,993
Jul 6, 2026
800.00
800.00
781.00
800.00
799.72
19,612
Jul 3, 2026
785.00
808.00
785.00
808.00
807.72
5,280
Jul 2, 2026
785.00
823.00
776.00
785.00
784.72
36,097
Jul 1, 2026
785.00
785.00
768.00
785.00
784.72
66,694
Jun 30, 2026
786.00
815.00
768.00
815.00
814.71
402,865
Jun 29, 2026
775.00
785.00
775.00
785.00
784.72
401,588
Jun 26, 2026
785.00
785.00
776.00
785.00
784.72
51,984
Jun 25, 2026
785.00
785.00
778.00
785.00
784.72
113,578
Jun 24, 2026
822.00
823.00
822.00
823.00
822.71
1,931
Jun 23, 2026
820.00
823.00
779.00
823.00
822.71
6,084
Jun 22, 2026
815.00
820.00
780.00
820.00
819.71
10,915
Jun 19, 2026
807.00
815.00
779.00
808.00
807.72
63,489
Jun 18, 2026
807.00
808.00
781.00
808.00
807.72
2,059
Jun 17, 2026
809.00
809.00
808.00
808.00
807.72
2,234
Jun 15, 2026
815.00
815.00
777.00
810.00
809.72
1,543
Jun 12, 2026
825.00
825.00
776.00
776.00
775.73
33,460
Jun 11, 2026
840.00
849.00
806.00
849.00
848.70
6,775
Jun 10, 2026
809.00
841.00
809.00
841.00
840.71
13,280
Jun 9, 2026
832.00
841.00
806.00
841.00
840.71
12,201
Jun 8, 2026
832.00
832.00
832.00
832.00
831.71
93
Jun 5, 2026
805.00
833.00
823.00
833.00
832.71
8,550
Jun 4, 2026
806.00
823.00
806.00
823.00
822.71
999
Jun 3, 2026
800.00
823.00
790.00
823.00
822.71
92,662
Jun 2, 2026
800.00
805.00
800.00
800.00
799.72
5,503
Jun 1, 2026
813.00
813.00
790.00
790.00
789.72
8,302
May 29, 2026
813.00
814.00
793.00
814.00
813.71
4,543
May 28, 2026
799.00
814.00
781.00
814.00
813.71
34,108
May 27, 2026
819.00
819.00
775.00
800.00
799.72
37,801
May 26, 2026
795.00
825.00
795.00
810.00
809.72
31,254
May 25, 2026
809.00
809.00
790.00
795.00
794.72
8,334
May 22, 2026
795.00
802.00
790.00
790.00
789.72
128,523
May 21, 2026
875.00
834.00
794.00
799.00
798.72
115,112
May 20, 2026
833.00
855.00
825.00
825.00
824.71
93,074
May 19, 2026
850.00
860.00
833.00
855.00
854.70
75,291
May 18, 2026
859.00
887.00
849.00
865.00
864.70
95,663
May 15, 2026
903.00
903.00
858.00
858.00
857.70
38,487
May 14, 2026
889.00
894.00
889.00
894.00
893.69
172,028
May 13, 2026
894.00
895.00
868.00
894.00
893.69
207,246
May 12, 2026
867.00
900.00
867.00
900.00
899.68
11,393
May 11, 2026
859.00
910.00
859.00
910.00
909.68
191,865
May 8, 2026
885.00
909.00
885.00
909.00
908.68
5,929
May 7, 2026
909.00
909.00
859.00
862.00
861.70
28,192
May 6, 2026
15.000001
Dividend
Dividends on any given ex-date include regular and any special dividends
May 6, 2026
891.00
901.00
850.00
901.00
900.68
20,750
May 5, 2026
901.00
900.00
858.00
901.00
900.53
11,345
May 4, 2026
850.00
901.00
850.00
901.00
900.53
29,391
Apr 30, 2026
850.00
850.00
849.00
849.00
848.56
280
Apr 29, 2026
867.00
867.00
849.00
849.00
848.56
29,973
Apr 28, 2026
892.00
900.00
849.00
849.00
848.56
50,650
Apr 24, 2026
901.00
920.00
901.00
901.00
900.53
28,334
Apr 23, 2026
930.00
930.00
920.00
930.00
929.52
12,544
Apr 22, 2026
880.00
925.00
886.00
925.00
924.52
18,636
Apr 21, 2026
877.00
920.00
877.00
920.00
919.52
3,424
Apr 20, 2026
920.00
920.00
876.00
920.00
919.52
1,664
Apr 17, 2026
865.00
920.00
889.00
911.00
910.53
22,922
Apr 16, 2026
901.00
901.00
865.00
865.00
864.55
21,360
Apr 15, 2026
881.00
902.00
850.00
865.00
864.55
53,460
Apr 14, 2026
866.00
880.00
826.00
880.00
879.54
28,367
Apr 13, 2026
840.00
867.00
840.00
867.00
866.55
556,001
Apr 10, 2026
820.00
822.00
820.00
822.00
821.57
10,766
Apr 9, 2026
825.00
853.00
817.00
820.00
819.58
48,076
Apr 8, 2026
852.00
867.00
833.00
833.00
832.57
19,149
Apr 7, 2026
810.00
855.00
825.00
855.00
854.56
85,754
Apr 2, 2026
815.00
815.00
804.00
815.00
814.58
10,364
Apr 1, 2026
801.00
815.00
801.00
815.00
814.58
121,019
Mar 31, 2026
817.00
849.00
815.00
815.00
814.58
228,823
Mar 30, 2026
802.00
839.00
802.00
817.00
816.58
33,184
Mar 27, 2026
840.00
849.00
831.00
840.00
839.57
40,676
Mar 26, 2026
850.00
850.00
820.00
840.00
839.57
5,935
Mar 25, 2026
875.00
880.00
800.00
840.00
839.57
32,876
Mar 24, 2026
872.00
880.00
834.00
880.00
879.54
15,250
Mar 23, 2026
842.00
873.00
834.00
873.00
872.55
27,463
Mar 20, 2026
852.00
852.00
834.00
834.00
833.57
47,971
Mar 19, 2026
895.00
895.00
853.00
853.00
852.56
59,289
Mar 18, 2026
886.00
898.00
886.00
894.00
893.54
11,171
Mar 17, 2026
899.00
900.00
887.00
898.00
897.54
48,917
Mar 16, 2026
898.00
920.00
886.00
920.00
919.52
47,276
Mar 13, 2026
854.00
948.00
854.00
897.00
896.54
40,960
Mar 12, 2026
900.00
900.00
855.00
855.00
854.56
5,586
Mar 11, 2026
900.00
901.00
887.00
901.00
900.53
2,500
Mar 10, 2026
900.00
900.00
852.00
852.00
851.56
17,204
Mar 9, 2026
917.00
917.00
857.00
900.00
899.53
30,627
Mar 6, 2026
872.00
916.00
872.00
908.00
907.53
2,663
Mar 5, 2026
881.00
881.00
872.00
872.00
871.55
10,823
Mar 4, 2026
891.00
919.00
872.00
872.00
871.55
6,037
Mar 3, 2026
907.00
908.00
872.00
872.00
871.55
11,792
Mar 2, 2026
884.00
908.00
874.00
908.00
907.53
407
Feb 27, 2026
875.00
906.00
875.00
875.00
874.55
6,599
Feb 26, 2026
899.00
907.00
875.00
875.00
874.55
30,796
Feb 25, 2026
890.00
913.00
890.00
899.00
898.54
230
Feb 24, 2026
876.00
905.00
876.00
881.00
880.54
1,919
Feb 23, 2026
876.00
908.00
875.00
875.00
874.55
26,106
Feb 20, 2026
876.00
914.00
876.00
905.00
904.53
13,061
Feb 19, 2026
873.00
916.00
878.22
875.00
874.55
2,244,957
Feb 18, 2026
899.00
919.00
880.00
917.00
916.53
29,307
Feb 17, 2026
913.00
913.00
870.00
870.00
869.55
43,742
Feb 16, 2026
920.00
919.00
891.00
910.00
909.53
16,545
Feb 13, 2026
876.00
909.00
851.00
892.00
891.54
38,971
Feb 12, 2026
890.00
909.00
876.00
900.00
899.53
93,874
Feb 11, 2026
897.00
910.00
885.00
910.00
909.53
62,321
Feb 10, 2026
930.00
930.00
895.00
895.00
894.54
236,380
Feb 9, 2026
940.00
939.00
939.00
939.00
938.51
1,668
Feb 6, 2026
907.00
951.00
905.00
951.00
950.51
45,279
Feb 5, 2026
905.00
956.00
955.00
955.00
954.51
425
Feb 4, 2026
964.00
964.00
909.00
936.00
935.52
89,739
Feb 3, 2026
999.00
999.00
964.00
964.00
963.50
50,364
Feb 2, 2026
1,005.00
1,003.00
964.00
964.00
963.50
6,364
Jan 30, 2026
1,019.00
1,019.00
964.00
964.00
963.50
28,868
Jan 29, 2026
1,005.00
1,020.00
991.00
1,020.00
1,019.47
2,641
Jan 28, 2026
1,019.00
1,019.00
1,019.00
1,019.00
1,018.47
-
Jan 27, 2026
1,000.00
1,029.00
1,000.00
1,019.00
1,018.47
1,051
Jan 26, 2026
992.00
1,034.00
991.00
1,000.00
999.48
164,550
Jan 23, 2026
1,020.00
1,020.00
991.00
992.00
991.49
67,488
Jan 22, 2026
1,002.00
1,020.00
992.00
1,020.00
1,019.47
11,778
Jan 21, 2026
1,030.00
1,030.00
992.00
992.00
991.49
299
Jan 20, 2026
1,018.00
1,018.00
991.00
1,015.00
1,014.48
64,122
Jan 19, 2026
1,041.00
1,035.00
1,000.00
1,008.00
1,007.48
22,665
Jan 16, 2026
964.00
1,022.00
1,010.00
1,022.00
1,021.47
18,012
Jan 15, 2026
1,000.00
1,020.00
1,000.00
1,000.00
999.48
88,496
Jan 14, 2026
1,010.00
1,020.00
990.00
1,020.00
1,019.47
37,915
Jan 13, 2026
1,010.00
1,010.00
990.00
1,010.00
1,009.48
5,494
Jan 12, 2026
1,010.00
1,010.00
984.00
994.00
993.49
254
Jan 9, 2026
1,005.00
1,006.00
990.00
1,006.00
1,005.48
5,086
Jan 8, 2026
1,004.00
1,004.00
988.00
989.00
988.49
5,130
Jan 7, 2026
991.00
1,008.00
991.00
994.00
993.49
16,749
Jan 6, 2026
986.00
1,011.00
986.00
1,011.00
1,010.48
7,980
Jan 5, 2026
992.00
993.00
983.00
986.00
985.49
3,641
Jan 2, 2026
980.00
982.00
982.00
982.00
981.49
1,046
Dec 31, 2025
978.00
1,010.00
978.00
1,010.00
1,009.48
27,525
Dec 30, 2025
985.00
1,005.00
976.00
1,005.00
1,004.48
32,861
Dec 29, 2025
999.00
1,000.00
962.00
1,000.00
999.48
8,676
Dec 24, 2025
1,005.00
1,004.00
976.00
978.00
977.49
1,928
Dec 23, 2025
1,000.00
1,004.00
972.00
1,004.00
1,003.48
40,736
Dec 22, 2025
991.00
1,000.00
957.00
972.00
971.50
62,328
Dec 19, 2025
881.00
1,012.00
882.00
1,012.00
1,011.48
150,762
Dec 18, 2025
880.00
927.00
898.00
920.00
919.52
34,645
Dec 17, 2025
881.00
900.00
860.00
900.00
899.53
19,741
Dec 15, 2025
900.00
915.00
883.00
890.00
889.54
36,046
Dec 12, 2025
909.00
910.00
883.00
900.00
899.53
48,094
Dec 11, 2025
909.00
909.00
876.00
891.00
890.54
32,374
Dec 10, 2025
919.00
919.00
875.00
894.00
893.54
689,013
Dec 9, 2025
930.00
944.00
876.00
920.00
919.52
188,381
Dec 8, 2025
930.00
940.00
930.00
940.00
939.51
4,072
Dec 5, 2025
950.00
954.00
932.00
932.00
931.52
190,505
Dec 4, 2025
945.00
954.00
940.00
954.00
953.51
35,271
Dec 3, 2025
976.00
976.00
941.00
950.00
949.51
19,028
Dec 2, 2025
941.00
963.00
941.00
950.00
949.51
119,430
Dec 1, 2025
955.00
955.00
948.00
954.00
953.51
63,964
Nov 28, 2025
950.00
970.00
948.00
970.00
969.50
57,900
Nov 27, 2025
955.00
955.00
951.00
955.00
954.51
67,924
Nov 26, 2025
960.00
960.00
960.00
960.00
959.50
624
Nov 25, 2025
955.00
960.00
951.00
959.00
958.50
2,713
Nov 24, 2025
960.00
960.00
955.00
955.00
954.51
10,305
Nov 21, 2025
960.00
967.00
953.00
960.00
959.50
16,581
Nov 20, 2025
960.00
967.00
953.00
953.00
952.51
71,640
Nov 19, 2025
967.00
967.00
954.00
954.00
953.51
9,084
Nov 18, 2025
969.00
969.00
954.00
969.00
968.50
41,408
Nov 17, 2025
970.00
973.00
952.00
973.00
972.50
10,957
Nov 14, 2025
970.00
970.00
962.00
962.00
961.50
36,315
Nov 13, 2025
970.00
973.00
970.00
970.00
969.50
41,883
Nov 12, 2025
971.00
970.00
952.00
970.00
969.50
378,063
Nov 11, 2025
973.00
973.00
960.00
968.00
967.50
1,902
Nov 10, 2025
978.00
978.00
953.00
975.00
974.50
2,293
Nov 7, 2025
985.00
984.00
959.00
959.00
958.50
3,501
Nov 6, 2025
984.00
985.00
953.00
985.00
984.49
7,031
Nov 5, 2025
968.00
968.00
950.00
950.00
949.51
4,092
Nov 4, 2025
968.00
977.00
951.00
968.00
967.50
25,770
Nov 3, 2025
978.00
978.00
950.00
960.00
959.50
7,090
Oct 31, 2025
960.00
975.00
946.00
975.00
974.50
238,386
Oct 30, 2025
989.00
989.00
965.00
965.00
964.50
192,198
