Rizal Commercial Banking Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	22.200	22.800	22.200	22.800	19.611	62,800
2023-02-06	22.600	22.600	22.600	22.600	19.439	70,500
2023-02-03	22.800	22.800	22.600	22.600	19.439	23,000
2023-02-02	22.850	22.850	22.800	22.800	19.611	17,600
2023-02-01	23.100	23.100	22.900	22.900	19.697	17,200
2023-01-31	23.000	23.500	23.000	23.400	20.127	7,500
2023-01-30	23.400	23.450	23.000	23.000	19.783	68,100
2023-01-27	23.200	23.500	23.200	23.400	20.127	44,600
2023-01-26	23.250	23.250	23.000	23.050	19.826	115,100
2023-01-25	22.900	23.450	22.900	23.100	19.869	155,200
2023-01-24	22.800	22.850	22.800	22.850	19.654	13,300
2023-01-23	22.650	22.800	22.350	22.750	19.568	19,600
2023-01-20	22.550	22.800	22.550	22.600	19.439	38,000
2023-01-19	22.250	22.550	22.250	22.550	19.396	7,900
2023-01-18	22.000	22.700	22.000	22.200	19.095	59,700
2023-01-17	22.150	22.150	22.100	22.100	19.009	40,200
2023-01-16	21.950	22.400	21.950	22.000	18.923	162,900
2023-01-13	22.600	22.600	22.050	22.600	19.439	6,300
2023-01-12	21.900	22.550	21.900	21.950	18.880	120,800
2023-01-11	22.050	22.650	21.500	21.800	18.751	174,200
2023-01-10	22.350	22.700	22.350	22.350	19.224	193,800
2023-01-09	22.950	22.950	21.950	22.300	19.181	178,600
2023-01-06	22.200	22.200	22.000	22.050	18.966	154,800
2023-01-05	22.950	22.950	22.550	22.550	19.396	105,100
2023-01-04	23.000	23.250	22.000	22.000	18.923	190,700
2023-01-03	23.700	23.700	23.100	23.150	19.912	85,100
2022-12-29	23.150	23.850	23.050	23.700	20.385	11,900
2022-12-28	23.350	23.850	23.150	23.850	20.514	2,200
2022-12-27	23.250	23.900	23.250	23.900	20.557	3,200
2022-12-23	23.200	23.950	23.200	23.900	20.557	28,200
2022-12-22	23.000	23.950	23.000	23.950	20.600	8,000
2022-12-21	22.950	23.950	22.900	23.800	20.471	60,900
2022-12-20	22.900	23.000	22.900	23.000	19.783	500
2022-12-19	22.500	23.000	22.450	22.500	19.353	30,100
2022-12-16	22.550	22.750	21.550	22.000	18.923	122,500
2022-12-15	23.050	23.200	22.300	22.300	19.181	152,000
2022-12-14	23.550	23.600	23.500	23.500	20.213	38,800
2022-12-13	23.050	24.550	23.050	24.250	20.858	2,500
2022-12-12	24.250	24.300	23.000	24.150	20.772	10,000
2022-12-09	24.150	24.350	24.100	24.200	20.815	12,800
2022-12-07	23.750	24.100	23.750	24.100	20.729	93,300
2022-12-06	23.700	24.150	23.700	24.150	20.772	2,900
2022-12-05	24.150	24.400	23.550	24.400	20.987	40,800
2022-12-02	23.400	24.200	23.400	24.200	20.815	1,600
2022-12-01	23.800	24.450	23.800	24.450	21.030	5,500
2022-11-29	23.500	24.300	23.500	24.150	20.772	5,800
2022-11-28	23.500	24.350	23.500	24.350	20.944	42,700
2022-11-25	24.300	24.300	23.600	24.150	20.772	8,400
2022-11-24	23.500	23.950	23.400	23.900	20.557	18,400
2022-11-23	24.750	24.750	23.050	24.000	20.643	35,900
2022-11-22	24.400	24.500	23.000	23.500	20.213	144,500
2022-11-21	24.950	25.000	24.300	24.400	20.987	72,000
2022-11-18	24.850	25.100	24.650	24.950	21.460	2,695,000
2022-11-17	24.200	24.850	24.200	24.600	21.159	2,520,800
2022-11-16	24.650	24.650	24.100	24.600	21.159	22,400
2022-11-15	24.900	24.900	24.100	24.650	21.202	42,200
2022-11-14	24.300	24.600	23.900	24.000	20.643	71,500
2022-11-11	25.450	25.450	23.900	24.600	21.159	24,800
2022-11-10	24.000	24.500	23.500	23.650	20.342	62,300
2022-11-09	25.400	25.400	23.650	23.950	20.600	101,100

← NewerPage 15 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.