RCL Foods Limited RCL
JSE · South Africa · Consumer Non-Durables
ZAc 690.00+14.00 (+2.07%)
Market open· · ZAc · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · ZAc · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ZAc 690.00 | +2.07% | ZAc 690.00 | ZAc 695.00 | ZAc 680.00 | 17.42K |
| 2026-09-30 | ZAc 676.00 | -1.31% | ZAc 698.00 | ZAc 700.00 | ZAc 676.00 | 49.77K |
| 2026-09-29 | ZAc 685.00 | +0.15% | ZAc 695.00 | ZAc 701.00 | ZAc 685.00 | 78.63K |
| 2026-09-28 | ZAc 684.00 | -1.16% | ZAc 692.00 | ZAc 692.00 | ZAc 676.00 |
| 69.55K |
| 2026-09-25 | ZAc 692.00 | +1.47% | ZAc 681.00 | ZAc 696.00 | ZAc 675.00 | 197.91K |
| 2026-09-23 | ZAc 682.00 | 0.00% | ZAc 690.00 | ZAc 690.00 | ZAc 670.00 | 193.80K |
| 2026-09-22 | ZAc 682.00 | +1.79% | ZAc 686.00 | ZAc 694.00 | ZAc 670.00 | 204.89K |
| 2026-09-21 | ZAc 670.00 | +11.48% | ZAc 631.00 | ZAc 678.00 | ZAc 635.00 | 1.66M |
| 2026-09-18 | ZAc 601.00 | -10.96% | ZAc 682.00 | ZAc 687.00 | ZAc 601.00 | 4.12M |
| 2026-09-17 | ZAc 675.00 | -3.57% | ZAc 700.00 | ZAc 714.00 | ZAc 675.00 | 174.65K |
| 2026-09-16 | ZAc 700.00 | 0.00% | ZAc 685.00 | ZAc 710.00 | ZAc 685.00 | 60.38K |
| 2026-09-15 | ZAc 700.00 | +2.19% | ZAc 699.00 | ZAc 700.00 | ZAc 675.00 | 49.46K |
| 2026-09-14 | ZAc 685.00 | -4.60% | ZAc 713.00 | ZAc 720.00 | ZAc 685.00 | 96.12K |
| 2026-09-11 | ZAc 718.00 | +2.57% | ZAc 707.00 | ZAc 726.00 | ZAc 707.00 | 83.96K |
| 2026-09-10 | ZAc 700.00 | -4.11% | ZAc 720.00 | ZAc 720.00 | ZAc 685.00 | 213.16K |
| 2026-09-09 | ZAc 730.00 | -2.01% | ZAc 731.00 | ZAc 740.00 | ZAc 724.00 | 16.34K |
| 2026-09-08 | ZAc 745.00 | +1.92% | ZAc 744.00 | ZAc 745.00 | ZAc 732.00 | 29.25K |
| 2026-09-07 | ZAc 731.00 | -0.95% | ZAc 750.00 | ZAc 745.00 | ZAc 731.00 | 18.96K |
| 2026-09-04 | ZAc 738.00 | -2.38% | ZAc 753.00 | ZAc 753.00 | ZAc 738.00 | 45.02K |
| 2026-09-03 | ZAc 756.00 | -4.55% | ZAc 753.00 | ZAc 780.00 | ZAc 752.00 | 168.54K |
| 2026-09-02 | ZAc 792.00 | +0.13% | ZAc 770.00 | ZAc 792.00 | ZAc 770.00 | 50.08K |
| 2026-09-01 | ZAc 791.00 | +1.28% | ZAc 788.00 | ZAc 791.00 | ZAc 780.00 | 130.47K |
| 2026-08-31 | ZAc 781.00 | +1.43% | ZAc 770.00 | ZAc 782.00 | ZAc 770.00 | 11.84K |
| 2026-08-28 | ZAc 770.00 | +2.67% | ZAc 755.00 | ZAc 775.00 | ZAc 750.00 | 28.90K |
| 2026-08-27 | ZAc 750.00 | 0.00% | ZAc 750.00 | ZAc 758.00 | ZAc 750.00 | 118.72K |
| 2026-08-26 | ZAc 750.00 | 0.00% | ZAc 758.00 | ZAc 781.00 | ZAc 738.00 | 900.81K |
| 2026-08-25 | ZAc 750.00 | 0.00% | ZAc 750.00 | ZAc 750.00 | ZAc 741.00 | 128.62K |
| 2026-08-24 | ZAc 750.00 | -3.47% | ZAc 766.00 | ZAc 766.00 | ZAc 749.00 | 579.99K |
| 2026-08-21 | ZAc 777.00 | -2.88% | ZAc 800.00 | ZAc 800.00 | ZAc 765.00 | 69.24K |
| 2026-08-20 | ZAc 800.00 | +1.01% | ZAc 776.00 | ZAc 800.00 | ZAc 781.00 | 53.34K |
| 2026-08-19 | ZAc 792.00 | -2.82% | ZAc 801.00 | ZAc 810.00 | ZAc 784.00 | 164.43K |
| 2026-08-18 | ZAc 815.00 | -1.45% | ZAc 824.00 | ZAc 825.00 | ZAc 801.00 | 29.98K |
| 2026-08-17 | ZAc 827.00 | -1.55% | ZAc 840.00 | ZAc 840.00 | ZAc 801.00 | 21.20K |
| 2026-08-14 | ZAc 840.00 | +0.48% | ZAc 839.00 | ZAc 840.00 | ZAc 802.00 | 9.98K |
| 2026-08-13 | ZAc 836.00 | +3.85% | ZAc 839.00 | ZAc 840.00 | ZAc 806.00 | 2.87K |
| 2026-08-12 | ZAc 805.00 | -4.17% | ZAc 839.00 | ZAc 840.00 | ZAc 801.00 | 9.62K |
| 2026-08-11 | ZAc 840.00 | +2.44% | ZAc 820.00 | ZAc 840.00 | ZAc 800.00 | 13.16K |
| 2026-08-07 | ZAc 820.00 | -2.26% | ZAc 839.00 | ZAc 840.00 | ZAc 800.00 | 46.12K |
| 2026-08-06 | ZAc 839.00 | +1.94% | ZAc 822.00 | ZAc 840.00 | ZAc 822.00 | 20.61K |
| 2026-08-05 | ZAc 823.00 | -0.36% | ZAc 825.00 | ZAc 825.00 | ZAc 803.00 | 1.52K |
| 2026-08-04 | ZAc 826.00 | -0.12% | ZAc 826.00 | ZAc 827.00 | ZAc 801.00 | 62.87K |
| 2026-08-03 | ZAc 827.00 | +2.10% | ZAc 801.00 | ZAc 828.00 | ZAc 801.00 | 5.94K |
| 2026-07-31 | ZAc 810.00 | -1.58% | ZAc 820.00 | ZAc 820.00 | ZAc 800.00 | 29.54K |
| 2026-07-30 | ZAc 823.00 | +2.88% | ZAc 808.00 | ZAc 828.00 | ZAc 801.00 | 6.49K |
| 2026-07-29 | ZAc 800.00 | -4.65% | ZAc 830.00 | ZAc 830.00 | ZAc 800.00 | 9.57K |
| 2026-07-28 | ZAc 839.00 | -0.12% | ZAc 839.00 | ZAc 839.00 | ZAc 801.00 | 866 |
| 2026-07-27 | ZAc 840.00 | +5.00% | ZAc 801.00 | ZAc 840.00 | ZAc 801.00 | 11.48K |
| 2026-07-24 | ZAc 800.00 | -2.44% | ZAc 820.00 | ZAc 820.00 | ZAc 800.00 | 1.44K |
| 2026-07-23 | ZAc 820.00 | +1.23% | ZAc 819.00 | ZAc 820.00 | ZAc 810.00 | 6.21K |
| 2026-07-22 | ZAc 810.00 | +0.87% | ZAc 804.00 | ZAc 820.00 | ZAc 800.00 | 13.04K |
| 2026-07-21 | ZAc 803.00 | -2.07% | ZAc 805.00 | ZAc 820.00 | ZAc 803.00 | 3.97K |
| 2026-07-20 | ZAc 820.00 | +1.36% | ZAc 809.00 | ZAc 820.00 | ZAc 804.00 | 15.26K |
| 2026-07-17 | ZAc 809.00 | -4.26% | ZAc 812.00 | ZAc 820.00 | ZAc 809.00 | 1.62K |
| 2026-07-16 | ZAc 845.00 | +5.63% | ZAc 795.00 | ZAc 845.00 | ZAc 803.00 | 69.59K |
| 2026-07-15 | ZAc 800.00 | -3.03% | ZAc 803.00 | ZAc 811.00 | ZAc 787.00 | 59.84K |
| 2026-07-14 | ZAc 825.00 | +1.23% | ZAc 795.00 | ZAc 825.00 | ZAc 787.00 | 66.51K |
| 2026-07-13 | ZAc 815.00 | -1.81% | ZAc 815.00 | ZAc 815.00 | ZAc 795.00 | 2.07K |
| 2026-07-10 | ZAc 830.00 | +0.85% | ZAc 791.00 | ZAc 830.00 | ZAc 791.00 | 43.33K |
| 2026-07-09 | ZAc 823.00 | +4.97% | ZAc 763.00 | ZAc 823.00 | ZAc 763.00 | 14.24K |
| 2026-07-08 | ZAc 784.00 | -1.38% | ZAc 799.00 | ZAc 799.00 | ZAc 784.00 | 11.01K |
| 2026-07-07 | ZAc 795.00 | -0.63% | ZAc 795.00 | ZAc 795.00 | ZAc 768.00 | 29.99K |
| 2026-07-06 | ZAc 800.00 | -0.99% | ZAc 800.00 | ZAc 800.00 | ZAc 781.00 | 19.61K |
| 2026-07-03 | ZAc 808.00 | +2.93% | ZAc 785.00 | ZAc 808.00 | ZAc 785.00 | 5.28K |
| 2026-07-02 | ZAc 785.00 | 0.00% | ZAc 785.00 | ZAc 823.00 | ZAc 776.00 | 36.10K |
| 2026-07-01 | ZAc 785.00 | -3.68% | ZAc 785.00 | ZAc 785.00 | ZAc 768.00 | 66.69K |
| 2026-06-30 | ZAc 815.00 | +3.82% | ZAc 786.00 | ZAc 815.00 | ZAc 768.00 | 402.87K |
| 2026-06-29 | ZAc 785.00 | 0.00% | ZAc 775.00 | ZAc 785.00 | ZAc 775.00 | 401.59K |
| 2026-06-26 | ZAc 785.00 | 0.00% | ZAc 785.00 | ZAc 785.00 | ZAc 776.00 | 51.98K |
| 2026-06-25 | ZAc 785.00 | -4.62% | ZAc 785.00 | ZAc 785.00 | ZAc 778.00 | 113.58K |
| 2026-06-24 | ZAc 823.00 | 0.00% | ZAc 822.00 | ZAc 823.00 | ZAc 822.00 | 1.93K |
| 2026-06-23 | ZAc 823.00 | +0.37% | ZAc 820.00 | ZAc 823.00 | ZAc 779.00 | 6.08K |
| 2026-06-22 | ZAc 820.00 | +1.49% | ZAc 815.00 | ZAc 820.00 | ZAc 780.00 | 10.92K |
| 2026-06-19 | ZAc 808.00 | 0.00% | ZAc 807.00 | ZAc 815.00 | ZAc 779.00 | 63.49K |
| 2026-06-18 | ZAc 808.00 | 0.00% | ZAc 807.00 | ZAc 808.00 | ZAc 781.00 | 2.06K |
| 2026-06-17 | ZAc 808.00 | -0.25% | ZAc 809.00 | ZAc 809.00 | ZAc 808.00 | 2.23K |
| 2026-06-15 | ZAc 810.00 | +4.38% | ZAc 815.00 | ZAc 815.00 | ZAc 777.00 | 1.54K |
| 2026-06-12 | ZAc 776.00 | -8.60% | ZAc 825.00 | ZAc 825.00 | ZAc 776.00 | 33.46K |
| 2026-06-11 | ZAc 849.00 | +0.95% | ZAc 840.00 | ZAc 849.00 | ZAc 806.00 | 6.78K |
| 2026-06-10 | ZAc 841.00 | 0.00% | ZAc 809.00 | ZAc 841.00 | ZAc 809.00 | 13.28K |
| 2026-06-09 | ZAc 841.00 | +1.08% | ZAc 832.00 | ZAc 841.00 | ZAc 806.00 | 12.20K |
| 2026-06-08 | ZAc 832.00 | -0.12% | ZAc 832.00 | ZAc 832.00 | ZAc 832.00 | 93 |
| 2026-06-05 | ZAc 833.00 | +1.22% | ZAc 805.00 | ZAc 833.00 | ZAc 823.00 | 8.55K |
| 2026-06-04 | ZAc 823.00 | 0.00% | ZAc 806.00 | ZAc 823.00 | ZAc 806.00 | 999 |
| 2026-06-03 | ZAc 823.00 | +2.88% | ZAc 800.00 | ZAc 823.00 | ZAc 790.00 | 92.66K |
| 2026-06-02 | ZAc 800.00 | +1.27% | ZAc 800.00 | ZAc 805.00 | ZAc 800.00 | 5.50K |
| 2026-06-01 | ZAc 790.00 | -2.95% | ZAc 813.00 | ZAc 813.00 | ZAc 790.00 | 8.30K |
| 2026-05-29 | ZAc 814.00 | 0.00% | ZAc 813.00 | ZAc 814.00 | ZAc 793.00 | 4.54K |
| 2026-05-28 | ZAc 814.00 | +1.75% | ZAc 799.00 | ZAc 814.00 | ZAc 781.00 | 34.11K |
| 2026-05-27 | ZAc 800.00 | -1.23% | ZAc 819.00 | ZAc 819.00 | ZAc 775.00 | 37.80K |
| 2026-05-26 | ZAc 810.00 | +1.89% | ZAc 795.00 | ZAc 825.00 | ZAc 795.00 | 31.25K |