Rizal Commercial Banking Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-08	25.500	26.650	24.500	24.800	21.331	2,611,100
2022-11-07	25.700	25.800	24.000	25.550	21.976	211,300
2022-11-04	24.150	25.300	23.800	25.000	21.503	432,400
2022-11-03	25.450	28.300	23.100	23.950	20.600	1,183,200
2022-11-02	21.500	22.500	21.100	22.300	19.181	6,100
2022-10-28	21.600	22.700	21.600	22.700	19.525	400
2022-10-27	22.500	22.700	22.100	22.700	19.525	8,700
2022-10-26	22.000	22.500	22.000	22.500	19.353	140,100
2022-10-25	22.000	22.000	21.900	22.000	18.923	70,400
2022-10-24	21.900	22.100	21.700	22.100	19.009	53,400
2022-10-21	21.700	21.900	21.700	21.900	18.837	54,900
2022-10-20	21.600	22.000	21.600	22.000	18.923	39,400
2022-10-19	21.650	21.650	21.650	21.650	18.621	8,300
2022-10-18	21.600	21.700	21.600	21.700	18.665	72,200
2022-10-17	21.800	22.100	21.800	21.900	18.837	13,600
2022-10-14	22.300	22.300	21.600	21.800	18.751	42,400
2022-10-13	22.650	22.650	21.800	21.800	18.751	13,800
2022-10-12	23.000	23.000	23.000	23.000	19.783	100
2022-10-11	22.550	22.900	22.500	22.550	19.396	19,300
2022-10-10	23.700	23.700	22.100	22.600	19.439	79,500
2022-10-07	23.450	24.100	23.050	23.600	20.299	203,200
2022-10-06	22.000	23.450	22.000	22.950	19.740	169,400
2022-10-05	21.900	22.450	21.850	22.000	18.923	176,500
2022-10-04	21.350	21.900	21.150	21.850	18.794	95,500
2022-10-03	21.450	21.450	20.750	21.000	18.062	17,900
2022-09-30	20.750	21.450	20.750	21.350	18.363	92,200
2022-09-29	20.700	20.950	20.700	20.750	17.847	77,600
2022-09-28	20.600	20.700	20.600	20.700	17.804	73,000
2022-09-27	20.950	20.950	20.700	20.700	17.804	88,600
2022-09-23	20.750	20.950	20.750	20.950	18.019	87,600
2022-09-22	20.700	20.750	20.700	20.750	17.847	55,000
2022-09-21	20.750	20.750	20.750	20.750	17.847	20,200
2022-09-20	20.750	20.750	20.750	20.750	17.847	100
2022-09-19	20.750	20.800	20.750	20.800	17.890	8,900
2022-09-16	20.750	21.000	20.750	21.000	18.062	3,400
2022-09-15	20.700	20.750	20.700	20.750	17.847	6,700
2022-09-14	20.700	20.900	20.650	20.700	17.804	18,400
2022-09-12	20.700	20.700	20.700	20.700	17.804	100,000
2022-09-09	20.600	20.900	20.600	20.900	17.976	2,500
2022-09-08	20.700	20.700	20.600	20.700	17.804	48,600
2022-09-06	20.700	20.700	20.700	20.700	17.804	2,400
2022-09-05	20.900	20.900	20.900	20.900	17.976	2,600
2022-09-02	20.600	20.600	20.600	20.600	17.718	10,800
2022-09-01	20.600	20.600	20.600	20.600	17.718	500
2022-08-31	20.900	20.900	20.900	20.900	17.976	600
2022-08-30	20.700	20.700	20.600	20.600	17.718	22,400
2022-08-26	21.000	21.000	21.000	21.000	18.062	1,100
2022-08-25	20.600	20.800	20.600	20.800	17.890	9,400
2022-08-24	20.400	20.600	20.400	20.600	17.718	110,100
2022-08-23	20.450	20.500	20.450	20.500	17.632	51,500
2022-08-22	20.800	20.800	20.400	20.500	17.632	30,900
2022-08-19	20.800	20.800	20.800	20.800	17.890	6,100
2022-08-18	20.100	20.350	20.100	20.350	17.503	19,600
2022-08-17	20.200	20.500	20.200	20.500	17.632	21,100
2022-08-16	20.100	20.100	20.100	20.100	17.288	23,300
2022-08-15	20.750	20.750	20.750	20.750	17.847	100
2022-08-12	20.500	21.000	20.200	21.000	18.062	10,400
2022-08-11	19.980	20.200	19.980	20.150	17.331	35,800
2022-08-10	19.940	19.980	19.940	19.980	17.185	28,900
2022-08-09	19.940	19.980	19.940	19.980	17.185	20,900

← NewerPage 16 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.