Rizal Commercial Banking Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	19.600	20.600	19.600	20.600	17.718	7,200
2022-05-05	19.800	20.200	19.700	19.720	16.961	8,900
2022-05-04	19.900	19.900	19.800	19.800	17.030	4,300
2022-04-29	20.000	20.000	20.000	20.000	17.202	5,900
2022-04-28	20.000	20.650	20.000	20.650	17.761	2,700
2022-04-27	20.500	20.500	20.450	20.500	17.632	45,200
2022-04-26	19.500	20.100	19.500	20.100	17.288	15,200
2022-04-25	19.400	19.400	19.380	19.400	16.686	7,500
2022-04-21	20.100	20.100	20.000	20.100	17.288	31,900
2022-04-20	19.480	20.100	19.480	20.000	17.202	55,100
2022-04-19	19.300	19.400	19.300	19.400	16.686	1,500
2022-04-18	20.000	20.000	19.280	19.280	16.583	7,700
2022-04-11	19.760	20.100	19.460	20.100	17.288	14,600
2022-04-08	19.760	19.760	19.760	19.760	16.996	600
2022-04-07	19.440	20.050	19.440	20.050	17.245	2,800
2022-04-06	20.500	20.500	19.100	20.100	17.288	11,000
2022-04-05	20.800	20.800	20.500	20.750	17.316	36,900
2022-04-04	20.500	20.500	20.300	20.500	17.107	194,800
2022-04-01	20.800	20.800	20.500	20.500	17.107	3,000
2022-03-31	20.500	20.500	20.400	20.500	17.107	35,700
2022-03-30	20.500	20.800	20.500	20.500	17.107	55,200
2022-03-29	20.850	20.850	20.500	20.500	17.107	597,800
2022-03-28	20.900	20.900	20.850	20.850	17.399	800
2022-03-25	20.850	20.850	20.850	20.850	17.399	300
2022-03-24	20.350	20.450	20.350	20.350	16.982	16,000
2022-03-23	20.300	20.350	20.300	20.350	16.982	600
2022-03-22	20.300	20.300	20.300	20.300	16.940	1,800
2022-03-21	20.300	20.850	20.300	20.850	17.399	400
2022-03-17	20.250	21.000	20.200	20.350	16.982	24,000
2022-03-16	21.000	21.000	20.200	20.950	17.483	803,300
2022-03-15	21.800	21.800	20.600	21.000	17.524	319,400
2022-03-14	20.700	21.000	20.600	20.700	17.274	105,300
2022-03-11	20.600	20.600	20.600	20.600	17.191	25,300
2022-03-10	20.600	21.800	20.600	21.700	18.109	1,400
2022-03-09	20.600	21.000	20.600	20.600	17.191	9,900
2022-03-08	21.700	21.700	20.600	20.650	17.232	18,000
2022-03-07	20.550	21.950	20.000	21.800	18.192	18,600
2022-03-04	22.500	22.500	22.000	22.000	18.359	18,700
2022-03-03	21.600	22.700	21.600	22.500	18.776	159,300
2022-03-02	21.550	21.550	20.550	21.550	17.983	55,800
2022-03-01	21.400	21.500	20.400	21.000	17.524	134,200
2022-02-28	20.300	21.000	20.300	21.000	17.524	16,400
2022-02-24	20.800	21.300	20.500	20.500	17.107	133,300
2022-02-23	20.550	21.300	20.550	20.600	17.191	4,300
2022-02-22	20.550	20.600	20.550	20.600	17.191	74,500
2022-02-21	21.300	21.350	20.900	20.900	17.441	58,400
2022-02-18	21.000	21.350	21.000	21.350	17.817	19,200
2022-02-17	21.050	21.050	21.000	21.000	17.524	27,100
2022-02-16	21.000	21.250	21.000	21.050	17.566	58,000
2022-02-15	21.000	21.000	21.000	21.000	17.524	19,200
2022-02-14	21.000	21.350	21.000	21.000	17.524	7,600
2022-02-11	21.200	21.200	21.000	21.000	17.524	88,900
2022-02-10	21.000	21.300	21.000	21.100	17.608	46,000
2022-02-09	21.050	21.050	20.900	20.900	17.441	83,900
2022-02-08	21.000	21.300	21.000	21.000	17.524	59,000
2022-02-07	21.200	21.400	21.000	21.200	17.691	36,700
2022-02-04	20.950	21.250	20.950	21.200	17.691	44,800
2022-02-03	20.950	21.100	20.950	20.950	17.483	96,800
2022-02-02	20.450	20.950	20.450	20.950	17.483	34,900
2022-01-31	20.350	20.400	20.350	20.400	17.024	54,800

← NewerPage 18 of 20 · 1,148 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.