Rizal Commercial Banking Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	19.940	19.940	19.940	19.940	17.151	200
2022-08-05	19.600	19.920	19.600	19.600	16.858	12,400
2022-08-04	19.600	19.600	19.600	19.600	16.858	5,500
2022-08-03	19.800	19.800	19.800	19.800	17.030	1,000
2022-08-01	19.940	19.960	19.900	19.960	17.168	872,300
2022-07-29	19.780	19.880	19.780	19.880	17.099	128,100
2022-07-28	19.780	19.780	19.780	19.780	17.013	2,600
2022-07-26	19.780	19.780	19.780	19.780	17.013	20,000
2022-07-25	19.980	19.980	19.940	19.940	17.151	2,100
2022-07-22	18.920	20.000	18.920	19.500	16.772	26,300
2022-07-21	18.920	19.580	18.920	19.580	16.841	71,500
2022-07-20	18.920	19.500	18.920	19.500	16.772	50,900
2022-07-19	18.920	18.920	18.920	18.920	16.273	100
2022-07-18	18.840	19.800	18.840	19.800	17.030	209,800
2022-07-15	19.480	19.480	19.480	19.480	16.755	39,100
2022-07-14	19.500	19.500	19.480	19.480	16.755	60,700
2022-07-13	19.520	19.520	19.520	19.520	16.789	108,000
2022-07-12	19.700	19.700	19.700	19.700	16.944	100
2022-07-08	19.540	19.540	19.520	19.520	16.789	100,000
2022-07-07	19.520	19.520	19.520	19.520	16.789	4,000
2022-07-06	19.880	19.880	19.880	19.880	17.099	600
2022-07-05	19.880	19.880	19.880	19.880	17.099	500
2022-07-01	19.500	19.500	19.500	19.500	16.772	5,400
2022-06-29	19.560	19.560	19.380	19.380	16.669	19,700
2022-06-28	19.500	19.500	19.500	19.500	16.772	6,900
2022-06-27	19.500	19.500	19.480	19.500	16.772	6,100
2022-06-24	19.600	19.600	19.600	19.600	16.858	11,500
2022-06-23	19.500	20.000	19.500	20.000	17.202	53,500
2022-06-22	19.860	20.000	19.860	20.000	17.202	42,100
2022-06-21	19.900	20.450	19.860	19.860	17.082	282,200
2022-06-20	20.450	20.450	19.880	19.900	17.116	422,800
2022-06-17	19.820	20.500	19.820	20.450	17.589	302,100
2022-06-16	19.960	19.960	19.820	19.860	17.082	27,300
2022-06-15	19.980	19.980	19.840	19.980	17.185	16,100
2022-06-14	19.980	19.980	19.820	19.980	17.185	6,100
2022-06-13	20.000	20.000	19.840	19.980	17.185	10,700
2022-06-10	19.820	19.820	19.820	19.820	17.047	54,700
2022-06-09	19.840	20.000	19.820	19.840	17.065	38,000
2022-06-08	19.800	19.800	19.780	19.800	17.030	435,800
2022-06-07	19.800	19.840	19.800	19.820	17.047	158,400
2022-06-06	19.800	20.000	19.780	19.800	17.030	220,000
2022-06-03	19.700	19.980	19.700	19.800	17.030	632,700
2022-06-02	19.940	19.940	19.020	19.060	16.394	37,200
2022-06-01	20.050	20.050	19.880	19.940	17.151	26,200
2022-05-31	20.150	20.150	20.050	20.050	17.245	20,300
2022-05-30	20.150	20.150	20.050	20.150	17.331	25,000
2022-05-27	20.000	20.000	19.960	19.960	17.168	38,300
2022-05-26	20.200	20.200	20.000	20.000	17.202	20,800
2022-05-25	20.200	20.200	20.200	20.200	17.374	10,400
2022-05-24	20.300	20.300	20.000	20.200	17.374	17,600
2022-05-23	20.300	20.300	20.000	20.300	17.460	51,400
2022-05-20	20.200	20.300	20.200	20.300	17.460	25,000
2022-05-19	20.200	20.300	20.200	20.300	17.460	140,100
2022-05-17	20.200	20.300	20.200	20.200	17.374	86,800
2022-05-16	20.200	20.200	20.200	20.200	17.374	2,200
2022-05-13	20.300	20.300	19.500	20.200	17.374	29,400
2022-05-12	20.300	20.300	19.500	20.300	17.460	2,000
2022-05-11	19.500	20.000	19.500	20.000	17.202	37,200
2022-05-10	19.640	20.300	19.600	20.300	17.460	10,600
2022-05-06	19.600	20.600	19.600	20.600	17.718	7,200

← NewerPage 17 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.