Rizal Commercial Banking Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	20.300	20.500	20.300	20.500	17.107	12,100
2022-01-26	20.200	20.200	20.200	20.200	16.857	10,500
2022-01-25	20.000	20.000	19.980	20.000	16.690	19,100
2022-01-24	20.400	20.600	20.000	20.000	16.690	1,400
2022-01-21	20.000	20.000	20.000	20.000	16.690	6,000
2022-01-20	20.000	20.400	20.000	20.400	17.024	11,200
2022-01-19	20.350	20.350	19.980	20.350	16.982	3,600
2022-01-18	19.980	20.400	19.960	20.400	17.024	25,500
2022-01-17	19.940	20.500	19.940	20.000	16.690	9,000
2022-01-14	20.100	20.100	20.100	20.100	16.773	22,500
2022-01-13	20.700	20.700	20.700	20.700	17.274	400
2022-01-12	19.980	19.980	19.980	19.980	16.673	22,600
2022-01-11	19.980	19.980	19.960	19.960	16.657	68,500
2022-01-10	19.940	19.980	19.940	19.980	16.673	13,000
2022-01-07	19.980	19.980	19.940	19.960	16.657	75,700
2022-01-06	19.980	20.000	19.960	19.980	16.673	131,800
2022-01-05	20.000	20.000	19.960	19.980	16.673	75,800
2022-01-03	19.960	20.000	19.960	20.000	16.690	152,300
2021-12-31	20.100	20.100	19.800	20.000	16.690	18,700
2021-12-29	20.000	20.000	19.700	20.000	16.690	38,500
2021-12-28	20.000	20.000	20.000	20.000	16.690	23,900
2021-12-27	19.700	20.200	19.700	20.000	16.690	2,000
2021-12-24	20.000	20.000	20.000	20.000	16.690	11,100
2021-12-23	20.000	20.300	20.000	20.300	16.940	6,400
2021-12-22	19.700	20.000	19.700	20.000	16.690	500
2021-12-21	19.960	19.960	19.960	19.960	16.657	500
2021-12-20	20.000	20.000	19.940	19.960	16.657	7,500
2021-12-17	19.700	19.920	19.700	19.920	16.623	2,800
2021-12-16	20.000	20.200	20.000	20.200	16.857	10,000
2021-12-15	20.000	20.000	19.600	20.000	16.690	39,800
2021-12-14	19.500	20.050	19.500	20.000	16.690	15,900
2021-12-13	20.300	20.300	20.000	20.000	16.690	237,200
2021-12-10	20.500	20.500	20.000	20.300	16.940	39,000
2021-12-09	18.800	21.000	18.800	20.300	16.940	57,782,898
2021-12-07	19.100	19.100	18.800	18.800	15.689	207,400
2021-12-06	19.000	19.900	19.000	19.900	16.607	31,200
2021-12-03	19.500	19.520	19.000	19.000	15.855	63,000
2021-12-02	19.640	19.640	18.500	19.500	16.273	35,200
2021-12-01	19.880	19.900	19.880	19.900	16.607	14,300
2021-11-29	19.900	20.100	19.800	19.900	16.607	56,700
2021-11-26	19.900	20.100	19.900	20.050	16.732	41,400
2021-11-25	19.900	20.250	19.900	20.050	16.732	6,100
2021-11-24	20.500	20.500	19.600	20.300	16.940	21,000
2021-11-23	20.400	20.400	19.800	20.000	16.690	101,200
2021-11-22	20.350	20.400	20.350	20.400	17.024	52,800
2021-11-19	20.500	20.800	20.000	20.600	17.191	61,800
2021-11-18	20.100	20.500	20.100	20.400	17.024	36,400
2021-11-17	21.400	21.400	20.300	20.500	17.107	164,400
2021-11-16	20.200	21.000	20.200	20.900	17.441	32,200
2021-11-15	20.600	20.600	20.200	20.200	16.857	619,900
2021-11-12	21.000	21.300	20.600	20.600	17.191	55,900
2021-11-11	20.650	21.800	20.550	21.000	17.524	55,800
2021-11-10	20.700	20.750	20.550	20.550	17.149	126,200
2021-11-09	20.950	21.000	20.500	20.700	17.274	85,600
2021-11-08	21.500	21.900	20.950	20.950	17.483	259,400
2021-11-05	20.000	21.500	20.000	21.500	17.942	5,567,400
2021-11-04	19.800	19.800	19.300	19.800	16.523	157,300
2021-11-03	19.300	19.600	19.300	19.600	16.356	136,100
2021-11-02	19.300	19.300	19.200	19.200	16.022	81,300
2021-10-29	19.320	20.000	19.320	19.340	16.139	51,900

← NewerPage 19 of 20 · 1,150 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.