Rizal Commercial Banking Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-08	24.450	24.450	24.100	24.100	23.314	23,800
2026-04-07	24.000	24.250	24.000	24.000	23.218	29,100
2026-04-06	24.000	24.450	24.000	24.000	23.218	16,000
2026-04-01	24.000	24.000	24.000	24.000	23.218	29,500
2026-03-31	24.000	24.000	23.500	23.500	22.734	6,800
2026-03-30	24.000	24.000	23.600	24.000	23.218	1,800
2026-03-27	24.000	24.000	23.600	23.600	22.831	25,100
2026-03-25	23.550	23.600	23.550	23.600	22.831	58,600
2026-03-24	23.500	24.000	23.500	24.000	23.218	40,200
2026-03-23	23.500	24.000	23.500	24.000	23.218	40,200
2026-03-19	23.800	23.800	23.150	23.800	23.024	41,900
2026-03-18	23.950	24.000	23.900	23.900	23.121	32,000
2026-03-17	24.000	24.000	23.950	24.000	23.218	34,300
2026-03-16	23.950	24.000	23.900	24.000	23.218	29,800
2026-03-13	23.900	24.000	23.900	24.000	23.218	7,600
2026-03-12	24.100	24.100	24.100	24.100	23.314	2,400
2026-03-11	24.000	24.000	23.800	23.900	23.121	6,300
2026-03-10	24.000	24.000	24.000	24.000	23.218	11,500
2026-03-09	24.400	24.400	24.000	24.000	23.218	44,800
2026-03-06	24.400	24.400	24.050	24.400	23.605	11,500
2026-03-05	24.300	24.400	24.200	24.400	23.605	10,300
2026-03-04	24.400	24.400	24.400	24.400	23.605	10,000
2026-03-03	24.250	24.950	24.250	24.400	23.605	3,000
2026-03-02	25.000	25.000	24.300	24.300	23.508	16,700
2026-02-27	24.800	25.000	24.800	25.000	24.185	62,700
2026-02-26	25.000	25.000	24.850	25.000	24.185	14,700
2026-02-25	25.000	25.000	25.000	25.000	24.185	27,200
2026-02-24	25.000	25.000	25.000	25.000	24.185	20,400
2026-02-23	25.000	25.000	24.900	25.000	24.185	21,200
2026-02-20	25.000	25.000	25.000	25.000	24.185	2,000
2026-02-19	25.000	25.000	25.000	25.000	24.185	1,000
2026-02-18	24.550	24.550	24.500	24.500	23.701	9,600
2026-02-16	24.900	25.200	24.850	24.850	24.040	25,100
2026-02-13	24.900	24.900	24.900	24.900	24.088	50,000
2026-02-12	24.900	24.900	24.900	24.900	24.088	31,000
2026-02-11	24.900	25.450	24.900	25.450	24.620	20,600
2026-02-10	25.450	25.450	25.000	25.450	24.620	25,900
2026-02-09	25.450	25.600	24.200	25.550	24.717	31,800
2026-02-06	25.000	25.450	24.200	25.450	24.620	93,300
2026-02-05	25.400	25.400	25.000	25.000	24.185	30,100
2026-02-04	25.500	25.500	25.050	25.400	24.572	74,400
2026-02-03	25.500	25.500	25.500	25.500	24.669	60,100
2026-02-02	25.200	25.500	25.200	25.500	24.669	30,300
2026-01-30	25.400	25.500	25.200	25.200	24.379	302,000
2026-01-29	25.700	25.700	25.700	25.700	24.862	200
2026-01-28	25.700	25.700	25.700	25.700	24.862	500
2026-01-27	25.000	25.000	25.000	25.000	24.185	400
2026-01-23	25.800	25.800	25.000	25.500	24.669	322,700
2026-01-22	25.850	25.850	25.850	25.850	25.007	240,000
2026-01-21	25.900	25.900	25.100	25.100	24.282	123,900
2026-01-20	25.900	26.000	25.850	25.900	25.056	314,600
2026-01-19	26.200	26.200	25.900	25.900	25.056	53,200
2026-01-16	26.000	26.200	26.000	26.200	25.346	5,700
2026-01-15	25.850	26.000	25.850	26.000	25.153	17,900
2026-01-14	25.900	26.000	25.900	26.000	25.153	1,700
2026-01-13	25.750	25.900	25.750	25.900	25.056	2,100
2026-01-12	25.700	26.200	25.700	26.000	25.153	59,300
2026-01-09	26.000	26.000	26.000	26.000	25.153	4,900
2026-01-08	26.000	26.200	25.800	26.000	25.153	18,300
2026-01-07	26.000	26.000	26.000	26.000	25.153	300

← NewerPage 3 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.