Rizal Commercial Banking Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-19	21.800	22.400	21.800	22.400	21.111	50,100
2024-06-18	22.000	22.500	22.000	22.500	21.205	300
2024-06-14	22.550	22.550	22.500	22.500	21.205	32,600
2024-06-13	21.700	21.800	21.700	21.800	20.546	110,000
2024-06-11	21.700	22.800	21.700	22.800	21.488	145,000
2024-06-10	21.600	22.000	21.550	22.000	20.734	20,300
2024-06-07	21.750	22.000	21.750	21.750	20.499	45,100
2024-06-06	22.200	22.200	21.800	21.800	20.546	100,200
2024-06-05	21.600	22.000	21.600	22.000	20.734	1,400
2024-06-04	21.700	21.700	21.600	21.600	20.357	126,000
2024-06-03	21.650	21.650	21.650	21.650	20.404	100,300
2024-05-31	21.700	21.700	21.650	21.650	20.404	31,700
2024-05-30	22.500	22.500	21.750	21.750	20.499	3,100
2024-05-29	21.750	22.300	21.750	21.750	20.499	1,300
2024-05-28	21.700	21.750	21.700	21.750	20.499	1,300
2024-05-27	21.850	21.900	21.850	21.900	20.640	12,600
2024-05-24	22.400	22.500	22.000	22.500	21.205	107,400
2024-05-23	22.500	22.600	22.000	22.600	21.300	1,004,700
2024-05-22	22.600	22.600	22.000	22.500	21.205	10,400
2024-05-21	22.300	22.350	22.300	22.350	21.064	3,400
2024-05-20	21.950	22.500	21.950	22.400	21.111	44,300
2024-05-17	22.000	22.400	21.900	21.900	20.640	1,900
2024-05-15	21.700	22.600	21.700	22.600	21.300	500
2024-05-14	21.850	22.550	21.850	22.550	21.253	9,600
2024-05-13	22.700	22.700	22.700	22.700	21.394	300
2024-05-09	22.950	22.950	21.800	22.900	21.582	700
2024-05-08	22.250	22.250	22.100	22.100	20.828	42,300
2024-05-07	21.950	23.050	21.800	22.000	20.734	71,000
2024-05-06	22.000	22.700	22.000	22.000	20.734	20,500
2024-05-03	22.000	22.000	21.650	22.000	20.734	756,400
2024-05-02	22.700	22.700	22.000	22.000	20.734	11,200
2024-04-30	22.000	22.750	21.600	22.750	21.441	1,900
2024-04-29	22.800	22.800	21.250	21.600	20.357	27,000
2024-04-26	22.100	23.000	22.100	23.000	21.677	100,600
2024-04-25	22.400	22.550	22.400	22.550	21.253	31,500
2024-04-24	22.500	22.500	22.300	22.400	21.111	51,000
2024-04-23	22.750	23.050	22.750	22.850	21.535	5,700
2024-04-18	22.950	22.950	22.950	22.950	21.630	200
2024-04-17	23.600	23.600	23.600	23.600	22.242	100
2024-04-16	21.150	23.650	21.150	23.650	22.289	3,300
2024-04-15	23.250	23.250	22.000	22.800	21.488	2,900
2024-04-11	23.650	23.650	22.300	22.900	21.582	20,400
2024-04-08	23.650	23.950	23.650	23.850	21.482	16,700
2024-04-05	23.600	23.600	23.100	23.250	20.942	190,200
2024-04-04	23.500	23.700	23.500	23.500	21.167	26,000
2024-04-03	23.500	23.500	23.500	23.500	21.167	5,800
2024-04-02	23.450	23.500	23.450	23.500	21.167	800
2024-04-01	23.450	23.450	23.300	23.300	20.987	2,100
2024-03-27	23.400	23.400	23.400	23.400	21.077	3,400
2024-03-26	22.950	23.000	22.950	23.000	20.717	4,800
2024-03-25	22.500	22.500	22.300	22.500	20.266	3,600
2024-03-22	22.700	22.800	22.500	22.800	20.537	300,000
2024-03-21	21.700	23.000	21.700	23.000	20.717	633,600
2024-03-20	22.200	22.200	21.700	22.200	19.996	900
2024-03-19	22.350	22.350	22.000	22.200	19.996	1,700
2024-03-18	21.950	22.000	21.800	22.000	19.816	9,000
2024-03-15	22.050	22.050	22.050	22.050	19.861	3,700
2024-03-14	21.950	22.050	21.950	22.050	19.861	72,300
2024-03-13	21.900	21.950	21.550	21.950	19.771	2,500
2024-03-12	21.800	21.950	21.800	21.950	19.771	4,100

← NewerPage 10 of 20 · 1,150 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-15	0.8100 PHP
2025-04-15	0.7000 PHP
2024-04-11	1.0140 PHP
2023-04-05	1.0800 PHP
2022-04-06	0.6180 PHP
2021-05-05	0.4850 PHP
2020-06-04	0.5560 PHP
2019-05-10	0.4460 PHP

Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.