Rizal Commercial Banking Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	23.850	24.000	23.000	23.600	21.257	147,000
2023-05-10	23.900	23.900	23.800	23.900	21.528	700
2023-05-08	23.950	23.950	23.200	23.900	21.528	17,000
2023-05-05	23.900	23.900	23.900	23.900	21.528	11,700
2023-05-04	23.200	23.850	23.200	23.800	21.437	46,200
2023-05-03	23.500	23.500	23.200	23.200	20.897	2,700
2023-05-02	23.900	23.900	23.450	23.500	21.167	5,700
2023-04-28	23.900	23.950	23.500	23.500	21.167	38,400
2023-04-27	23.500	23.950	23.500	23.950	21.573	400
2023-04-26	23.500	23.900	23.000	23.200	20.897	33,400
2023-04-25	23.750	23.800	23.750	23.800	21.437	30,500
2023-04-24	23.300	23.500	23.300	23.500	21.167	3,300
2023-04-20	23.350	23.400	23.350	23.400	21.077	38,300
2023-04-19	23.350	23.500	23.300	23.300	20.987	103,500
2023-04-18	23.300	23.500	23.300	23.500	21.167	200
2023-04-17	23.400	23.750	23.300	23.750	21.392	50,100
2023-04-14	23.500	23.500	23.500	23.500	21.167	111,900
2023-04-13	23.600	23.600	23.500	23.500	21.167	65,100
2023-04-12	23.600	23.750	23.600	23.750	21.392	3,200
2023-04-11	23.950	23.950	23.600	23.700	21.347	800
2023-04-05	23.950	23.950	23.500	23.950	21.573	94,000
2023-04-04	23.800	23.950	23.600	23.950	20.600	177,500
2023-04-03	24.450	24.450	23.700	23.800	20.471	143,700
2023-03-31	24.500	24.500	24.500	24.500	21.073	100
2023-03-30	24.400	24.400	24.000	24.000	20.643	21,200
2023-03-29	23.900	24.500	23.900	24.000	20.643	11,100
2023-03-28	24.500	24.500	22.900	22.900	19.697	26,600
2023-03-27	23.900	24.000	23.900	24.000	20.643	9,400
2023-03-24	24.000	24.050	23.900	23.950	20.600	99,500
2023-03-23	24.000	24.050	24.000	24.050	20.686	16,100
2023-03-22	23.950	24.500	23.950	24.500	21.073	7,000
2023-03-21	24.500	24.500	23.900	23.950	20.600	910,500
2023-03-20	24.000	24.000	23.950	23.950	20.600	51,500
2023-03-17	24.050	24.050	24.050	24.050	20.686	7,500
2023-03-16	24.500	24.500	23.900	24.500	21.073	4,500
2023-03-15	24.500	24.500	24.000	24.450	21.030	10,200
2023-03-14	24.050	24.050	23.750	24.000	20.643	154,300
2023-03-13	24.000	24.500	24.000	24.500	21.073	115,100
2023-03-10	24.050	24.500	24.000	24.500	21.073	128,800
2023-03-09	24.100	24.500	24.050	24.500	21.073	50,400
2023-03-08	24.750	24.900	24.750	24.750	21.288	30,300
2023-03-07	24.150	24.600	24.150	24.600	21.159	19,300
2023-03-06	24.500	24.500	24.100	24.500	21.073	19,600
2023-03-03	24.500	24.600	24.500	24.500	21.073	2,400
2023-03-02	24.700	24.800	24.500	24.500	21.073	34,500
2023-03-01	24.600	24.650	24.500	24.650	21.202	14,900
2023-02-28	24.000	24.750	23.900	24.600	21.159	31,400
2023-02-27	23.500	24.750	23.500	24.000	20.643	66,100
2023-02-23	24.350	24.350	24.000	24.350	20.944	5,400
2023-02-22	24.400	25.000	24.300	24.400	20.987	307,800
2023-02-21	24.050	24.050	24.050	24.050	20.686	29,000
2023-02-20	24.000	24.300	24.000	24.300	20.901	42,100
2023-02-17	24.000	24.400	24.000	24.400	20.987	198,700
2023-02-16	24.500	24.500	24.000	24.050	20.686	115,900
2023-02-15	24.350	24.500	24.300	24.450	21.030	122,700
2023-02-14	23.750	24.350	23.500	24.350	20.944	225,000
2023-02-13	23.050	23.750	23.050	23.500	20.213	75,200
2023-02-10	23.000	23.250	22.650	23.050	19.826	41,400
2023-02-09	23.350	23.350	23.350	23.350	20.084	2,100
2023-02-08	21.900	23.350	21.900	23.350	20.084	24,400

← NewerPage 14 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.