Rizal Commercial Banking Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-24	23.000	23.750	23.000	23.750	21.392	30,900
2023-11-23	23.000	23.000	23.000	23.000	20.717	200
2023-11-22	22.900	22.900	22.900	22.900	20.627	100
2023-11-21	23.000	23.500	23.000	23.500	21.167	12,600
2023-11-17	23.750	23.750	23.750	23.750	21.392	100
2023-11-15	23.750	23.750	23.750	23.750	21.392	100
2023-11-14	23.700	23.750	23.700	23.750	21.392	2,400
2023-11-13	23.750	23.750	23.750	23.750	21.392	400
2023-11-09	23.750	23.750	23.400	23.750	21.392	25,600
2023-11-08	23.400	23.400	23.400	23.400	21.077	125,400
2023-11-07	23.400	23.400	23.400	23.400	21.077	100
2023-11-06	23.750	23.750	23.350	23.350	21.032	13,800
2023-11-03	23.400	23.750	23.400	23.400	21.077	10,400
2023-10-31	23.700	23.700	23.400	23.400	21.077	47,000
2023-10-27	23.500	23.750	23.450	23.750	21.392	1,500
2023-10-25	23.450	23.750	23.450	23.750	21.392	2,900
2023-10-24	23.450	23.850	23.400	23.850	21.482	8,400
2023-10-23	23.450	23.450	23.450	23.450	21.122	14,300
2023-10-20	23.400	24.000	23.400	23.950	21.573	3,000
2023-10-19	23.500	23.950	23.400	23.950	21.573	31,000
2023-10-18	23.300	23.500	23.300	23.500	21.167	2,600
2023-10-17	23.500	24.000	23.500	23.950	21.573	30,000
2023-10-16	23.200	23.500	23.200	23.500	21.167	23,500
2023-10-13	23.000	23.200	23.000	23.200	20.897	53,800
2023-10-12	23.000	23.000	23.000	23.000	20.717	9,700
2023-10-11	23.050	23.050	23.000	23.000	20.717	12,400
2023-10-06	23.000	23.500	23.000	23.500	21.167	54,200
2023-10-05	23.200	23.200	23.200	23.200	20.897	9,500
2023-10-03	23.600	23.600	23.150	23.500	21.167	16,900
2023-10-02	23.200	23.500	23.200	23.500	21.167	8,400
2023-09-29	23.500	23.500	22.900	23.450	21.122	1,800
2023-09-28	23.500	23.500	22.800	22.800	20.537	53,200
2023-09-27	23.100	23.100	23.000	23.000	20.717	33,000
2023-09-26	23.000	23.500	23.000	23.500	21.167	102,500
2023-09-25	23.500	23.500	23.500	23.500	21.167	11,900
2023-09-22	23.050	23.500	23.050	23.500	21.167	150,100
2023-09-21	23.050	23.500	23.050	23.500	21.167	10,700
2023-09-20	23.500	23.600	23.050	23.500	21.167	39,400
2023-09-19	23.400	23.950	23.400	23.950	21.573	13,400
2023-09-18	23.050	23.150	23.050	23.150	20.852	900
2023-09-15	23.050	23.150	23.050	23.150	20.852	36,300
2023-09-14	23.050	23.200	23.050	23.200	20.897	111,500
2023-09-13	23.500	23.500	23.050	23.150	20.852	190,700
2023-09-12	23.000	23.050	23.000	23.050	20.762	6,100
2023-09-11	23.150	23.500	23.050	23.500	21.167	26,100
2023-09-08	23.000	23.250	23.000	23.250	20.942	20,100
2023-09-07	23.250	23.250	23.250	23.250	20.942	300
2023-09-06	22.850	23.050	22.850	23.050	20.762	115,000
2023-09-05	22.800	22.900	22.800	22.900	20.627	188,800
2023-09-04	22.200	22.950	22.200	22.850	20.582	43,000
2023-09-01	22.500	22.950	22.000	22.950	20.672	2,600
2023-08-31	23.000	23.000	22.800	23.000	20.717	42,600
2023-08-30	23.150	23.150	23.150	23.150	20.852	100
2023-08-29	23.150	23.150	23.150	23.150	20.852	5,000
2023-08-25	22.800	23.150	22.800	23.150	20.852	1,200
2023-08-24	22.800	23.150	22.800	23.150	20.852	15,200
2023-08-23	23.000	23.000	23.000	23.000	20.717	2,400
2023-08-18	22.900	23.500	22.900	23.500	21.167	79,600
2023-08-17	23.050	23.050	22.900	23.000	20.717	73,600
2023-08-15	22.900	23.500	22.550	23.500	21.167	42,300

← NewerPage 12 of 20 · 1,147 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.