Rizal Commercial Banking Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-11	21.600	21.900	21.600	21.900	19.726	400
2024-03-08	21.750	21.750	21.150	21.450	19.321	102,000
2024-03-07	21.900	21.950	21.250	21.750	19.591	5,200
2024-03-06	21.350	21.350	21.250	21.300	19.186	17,600
2024-03-05	22.000	22.000	21.350	21.500	19.366	35,700
2024-03-04	21.000	22.500	21.000	22.000	19.816	24,200
2024-03-01	23.250	23.250	22.000	22.000	19.816	130,100
2024-02-29	23.500	24.200	23.200	23.200	20.897	5,800
2024-02-27	23.500	24.050	23.500	24.000	21.618	4,300
2024-02-23	24.000	24.100	24.000	24.100	21.708	70,400
2024-02-22	23.500	24.050	23.500	24.050	21.663	20,100
2024-02-21	24.000	24.050	23.750	23.750	21.392	136,600
2024-02-16	24.050	24.050	24.050	24.050	21.663	2,000
2024-02-15	24.050	24.100	24.000	24.000	21.618	28,400
2024-02-14	23.750	24.000	23.750	23.800	21.437	84,800
2024-02-13	23.400	23.750	23.400	23.750	21.392	59,100
2024-02-12	23.300	23.300	23.000	23.300	20.987	46,600
2024-02-08	22.600	23.300	22.600	23.300	20.987	3,700
2024-02-07	22.400	23.450	22.400	23.450	21.122	3,600
2024-02-06	22.700	22.750	22.500	22.500	20.266	55,800
2024-02-05	22.850	22.850	22.700	22.700	20.447	800
2024-02-02	22.150	23.450	21.400	22.850	20.582	18,800
2024-02-01	23.450	23.450	23.450	23.450	21.122	100
2024-01-31	22.200	23.000	22.200	22.950	20.672	3,100
2024-01-30	23.000	23.450	23.000	23.450	21.122	1,100
2024-01-26	23.000	23.000	21.700	23.000	20.717	391,800
2024-01-25	23.000	23.000	22.800	23.000	20.717	194,800
2024-01-24	23.500	23.500	22.500	22.600	20.357	45,900
2024-01-23	23.500	23.500	23.500	23.500	21.167	100
2024-01-19	22.000	23.400	22.000	23.400	21.077	5,500
2024-01-18	23.000	23.450	23.000	23.450	21.122	29,600
2024-01-17	23.500	23.500	23.500	23.500	21.167	1,200
2024-01-16	22.550	22.550	22.550	22.550	20.312	100
2024-01-15	23.600	23.600	21.800	23.600	21.257	3,500
2024-01-12	23.000	23.500	23.000	23.500	21.167	8,200
2024-01-09	22.800	23.000	21.300	23.000	20.717	900
2024-01-08	22.850	22.900	22.850	22.900	20.627	1,800
2024-01-05	22.850	22.850	22.850	22.850	20.582	500
2024-01-03	22.900	23.000	22.900	23.000	20.717	400
2023-12-29	22.450	23.000	22.000	23.000	20.717	50,200
2023-12-28	21.400	22.450	21.400	22.450	20.221	5,000
2023-12-27	21.400	21.400	21.400	21.400	19.276	300
2023-12-22	21.500	21.500	21.100	21.100	19.005	14,100
2023-12-21	21.200	22.250	21.200	21.500	19.366	30,600
2023-12-20	22.500	22.500	20.650	22.400	20.176	2,700
2023-12-19	22.250	22.400	22.250	22.400	20.176	1,300
2023-12-18	22.000	22.200	22.000	22.200	19.996	54,700
2023-12-15	22.000	22.200	21.700	22.200	19.996	2,800
2023-12-14	22.000	22.000	21.800	21.800	19.636	4,500
2023-12-13	22.050	22.100	20.600	21.700	19.546	41,300
2023-12-12	22.100	22.750	22.000	22.750	20.492	6,000
2023-12-11	22.250	22.950	22.000	22.950	20.672	8,100
2023-12-07	23.000	23.000	23.000	23.000	20.717	5,900
2023-12-06	22.850	23.000	22.850	23.000	20.717	100,000
2023-12-05	22.350	22.850	22.350	22.850	20.582	1,100
2023-12-04	22.050	22.850	22.050	22.850	20.582	81,200
2023-12-01	22.100	22.100	22.100	22.100	19.906	3,300
2023-11-30	22.000	22.050	22.000	22.000	19.816	7,200
2023-11-29	22.900	23.150	22.000	23.150	20.852	500
2023-11-28	23.000	23.050	23.000	23.050	20.762	47,200

← NewerPage 11 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.