Rizal Commercial Banking Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-14	23.000	23.000	22.900	23.000	20.717	42,100
2023-08-11	23.100	23.100	23.000	23.000	20.717	8,000
2023-08-10	23.250	23.300	23.100	23.300	20.987	18,800
2023-08-09	23.950	23.950	23.200	23.200	20.897	900
2023-08-08	23.200	24.000	23.100	24.000	21.618	7,300
2023-08-07	23.400	23.400	23.350	23.400	21.077	1,400
2023-08-04	23.300	24.000	23.300	23.350	21.032	1,900
2023-08-02	24.800	24.800	23.200	24.750	22.293	6,700
2023-08-01	25.000	25.400	25.000	25.150	22.653	11,200
2023-07-31	23.750	25.500	22.900	25.000	22.518	96,600
2023-07-28	23.200	23.200	23.200	23.200	20.897	27,600
2023-07-27	23.050	23.050	23.050	23.050	20.762	3,800
2023-07-25	23.450	23.500	23.450	23.450	21.122	20,200
2023-07-21	23.450	23.700	23.300	23.400	21.077	11,000
2023-07-20	23.450	23.450	22.900	22.900	20.627	1,900
2023-07-19	23.100	23.100	23.100	23.100	20.807	1,000
2023-07-18	23.500	23.500	23.500	23.500	21.167	4,000
2023-07-17	23.000	23.500	22.500	23.500	21.167	6,700
2023-07-14	23.200	23.500	23.200	23.500	21.167	920,000
2023-07-13	22.850	23.200	22.800	23.200	20.897	13,300
2023-07-12	23.150	23.300	23.150	23.200	20.897	52,500
2023-07-11	23.000	23.000	23.000	23.000	20.717	20,000
2023-07-10	22.950	23.500	22.950	23.500	21.167	1,100
2023-07-07	23.450	23.500	23.450	23.500	21.167	1,500
2023-07-06	23.050	23.050	22.800	22.800	20.537	22,200
2023-07-05	23.800	23.800	23.750	23.750	21.392	13,100
2023-07-04	23.500	23.850	23.500	23.850	21.482	11,000
2023-06-30	23.300	23.500	23.300	23.500	21.167	478,200
2023-06-29	23.000	23.450	23.000	23.450	21.122	53,100
2023-06-27	23.250	23.250	23.250	23.250	20.942	100
2023-06-26	22.950	23.250	22.950	23.250	20.942	13,200
2023-06-23	22.800	23.250	22.800	23.250	20.942	16,100
2023-06-22	22.850	23.350	22.850	23.350	21.032	1,300
2023-06-20	23.050	23.450	23.000	23.450	21.122	25,500
2023-06-19	23.000	23.450	23.000	23.450	21.122	64,400
2023-06-16	23.100	23.100	23.000	23.050	20.762	190,500
2023-06-15	23.150	23.800	23.150	23.800	21.437	21,100
2023-06-14	23.050	23.950	23.050	23.100	20.807	206,100
2023-06-13	23.250	23.250	23.050	23.050	20.762	153,200
2023-06-09	23.650	24.050	23.650	24.000	21.618	142,000
2023-06-08	23.400	23.400	23.350	23.350	21.032	3,700
2023-06-07	23.850	24.100	23.350	23.400	21.077	79,600
2023-06-06	23.850	23.850	23.350	23.400	21.077	3,600
2023-06-05	23.850	23.850	23.850	23.850	21.482	1,700
2023-06-02	23.250	23.800	23.250	23.800	21.437	9,100
2023-06-01	23.700	23.700	23.200	23.700	21.347	1,900
2023-05-31	23.750	23.750	23.200	23.750	21.392	5,100
2023-05-30	23.750	23.750	23.750	23.750	21.392	100
2023-05-29	23.750	23.750	23.750	23.750	21.392	4,700
2023-05-26	23.650	23.850	23.650	23.850	21.482	17,100
2023-05-25	23.750	23.750	23.750	23.750	21.392	600
2023-05-24	23.350	23.750	23.350	23.350	21.032	181,100
2023-05-23	23.500	23.500	23.100	23.250	20.942	70,800
2023-05-22	23.150	23.150	23.100	23.100	20.807	1,500
2023-05-19	23.700	23.700	23.200	23.700	21.347	20,200
2023-05-18	23.300	23.300	23.000	23.200	20.897	24,900
2023-05-17	23.550	23.550	23.550	23.550	21.212	200
2023-05-16	23.250	23.550	23.250	23.550	21.212	5,800
2023-05-15	23.250	23.850	23.250	23.850	21.482	51,100
2023-05-12	23.350	23.850	23.250	23.850	21.482	66,100

← NewerPage 13 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.