Rizal Commercial Banking Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-14	23.000	23.000	23.000	23.000	23.000	2,000
2026-07-13	23.500	23.500	23.150	23.150	23.150	1,200
2026-07-10	23.100	23.100	23.100	23.100	23.100	5,000
2026-07-08	23.050	23.050	23.050	23.050	23.050	9,900
2026-07-07	23.050	23.050	22.250	23.000	23.000	12,300
2026-07-06	23.500	23.500	23.100	23.400	23.400	11,000
2026-07-03	23.800	23.800	23.000	23.500	23.500	1,900
2026-07-02	22.100	23.600	22.100	23.600	23.600	2,100
2026-07-01	23.450	23.450	23.400	23.400	23.400	900
2026-06-30	23.600	23.600	23.450	23.450	23.450	7,600
2026-06-29	23.850	23.850	22.000	22.000	22.000	12,000
2026-06-26	23.050	23.050	23.050	23.050	23.050	32,800
2026-06-25	22.800	23.000	22.800	23.000	23.000	20,800
2026-06-24	22.600	22.600	22.600	22.600	22.600	8,900
2026-06-23	22.900	22.900	22.800	22.800	22.800	1,100
2026-06-22	23.000	23.000	22.750	22.750	22.750	1,500
2026-06-19	23.400	23.400	23.000	23.000	23.000	20,100
2026-06-18	23.400	23.400	23.400	23.400	23.400	20,000
2026-06-17	23.300	23.500	23.300	23.500	23.500	2,800
2026-06-11	23.400	23.400	23.400	23.400	23.400	2,000
2026-06-10	22.900	22.950	22.900	22.950	22.950	17,500
2026-06-08	23.750	23.750	23.400	23.400	23.400	500
2026-06-05	22.950	23.750	22.950	22.950	22.950	600
2026-06-04	22.900	23.800	22.900	22.900	22.900	20,600
2026-06-03	22.900	22.900	22.900	22.900	22.900	100
2026-06-02	22.900	22.900	22.900	22.900	22.900	300
2026-06-01	22.750	22.900	22.750	22.900	22.900	6,200
2026-05-29	22.900	22.900	22.900	22.900	22.900	100
2026-05-28	22.800	22.800	22.750	22.800	22.800	3,000
2026-05-26	22.800	22.800	22.750	22.750	22.750	400
2026-05-25	23.900	23.900	23.900	23.900	23.900	700
2026-05-22	22.800	24.000	22.800	23.900	23.900	1,100
2026-05-21	23.350	23.350	22.750	22.750	22.750	300
2026-05-20	23.550	23.550	23.300	23.300	23.300	5,000
2026-05-19	23.550	23.550	23.550	23.550	23.550	6,500
2026-05-18	24.000	24.000	23.250	23.250	23.250	300
2026-05-15	24.000	24.000	23.500	24.000	24.000	3,200
2026-05-14	24.000	24.000	24.000	24.000	24.000	200
2026-05-13	24.000	24.000	23.500	23.500	23.500	25,000
2026-05-12	24.000	24.000	24.000	24.000	24.000	1,000
2026-05-11	23.500	23.500	23.500	23.500	23.500	200
2026-05-08	23.500	23.500	23.500	23.500	23.500	3,000
2026-05-07	23.250	23.250	23.250	23.250	23.250	9,900
2026-05-06	23.150	23.150	23.150	23.150	23.150	16,600
2026-05-04	23.050	23.050	23.050	23.050	23.050	2,200
2026-04-30	23.000	23.150	23.000	23.000	23.000	2,000
2026-04-29	24.000	24.000	23.300	23.300	23.300	1,300
2026-04-28	23.300	23.300	23.250	23.300	23.300	300
2026-04-27	23.700	23.700	23.300	23.300	23.300	11,900
2026-04-24	23.400	23.700	23.300	23.300	23.300	51,900
2026-04-23	23.600	23.700	23.400	23.400	23.400	24,400
2026-04-22	24.000	24.000	23.850	23.850	23.850	20,100
2026-04-21	24.450	24.450	23.750	23.800	23.800	21,700
2026-04-20	23.650	24.500	23.650	24.500	24.500	18,600
2026-04-17	23.600	23.600	23.500	23.600	23.600	11,600
2026-04-16	25.000	25.000	23.550	23.550	23.550	2,200
2026-04-15	23.500	24.900	23.500	23.550	23.550	2,700
2026-04-14	24.150	24.850	24.150	24.850	24.040	3,500
2026-04-13	24.100	24.900	24.100	24.150	23.363	3,700
2026-04-10	24.450	24.450	24.000	24.000	23.218	39,500

← NewerPage 2 of 20 · 1,149 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.