Rizal Commercial Banking Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-06 | 25.850 | 26.000 | 25.850 | 25.900 | 25.056 | 78,300 |
| 2026-01-05 | 25.800 | 25.900 | 25.800 | 25.900 | 25.056 | 21,500 |
| 2026-01-02 | 26.000 | 26.000 | 25.800 | 25.800 | 24.959 | 2,900 |
| 2025-12-29 | 26.000 | 26.000 | 25.950 | 25.950 | 25.104 | 1,900 |
| 2025-12-26 | 25.450 | 25.900 | 25.450 | 25.500 | 24.669 | 3,800 |
| 2025-12-23 | 25.300 | 25.300 | 25.300 | 25.300 | 24.475 | 3,500 |
| 2025-12-22 | 25.500 | 26.000 | 25.000 | 25.000 | 24.185 | 74,200 |
| 2025-12-19 | 26.650 | 26.650 | 26.000 | 26.000 | 25.153 | 2,000 |
| 2025-12-18 | 26.100 | 26.850 | 25.600 | 26.000 | 25.153 | 68,300 |
| 2025-12-17 | 25.050 | 25.650 | 25.000 | 25.600 | 24.766 | 87,900 |
| 2025-12-16 | 24.300 | 24.300 | 24.200 | 24.200 | 23.411 | 23,600 |
| 2025-12-15 | 24.200 | 24.300 | 24.200 | 24.300 | 23.508 | 23,300 |
| 2025-12-12 | 24.100 | 24.200 | 24.000 | 24.000 | 23.218 | 15,700 |
| 2025-12-11 | 24.550 | 24.550 | 24.200 | 24.300 | 23.508 | 6,300 |
| 2025-12-10 | 24.900 | 24.900 | 24.550 | 24.600 | 23.798 | 21,700 |
| 2025-12-09 | 24.900 | 24.900 | 24.900 | 24.900 | 24.088 | 100 |
| 2025-12-04 | 25.150 | 25.150 | 24.900 | 24.900 | 24.088 | 25,200 |
| 2025-12-03 | 24.700 | 25.000 | 24.700 | 25.000 | 24.185 | 87,700 |
| 2025-12-02 | 25.000 | 25.100 | 24.900 | 25.100 | 24.282 | 109,700 |
| 2025-12-01 | 25.000 | 25.000 | 25.000 | 25.000 | 24.185 | 37,400 |
| 2025-11-28 | 24.950 | 25.000 | 24.950 | 25.000 | 24.185 | 31,400 |
| 2025-11-27 | 25.100 | 25.100 | 25.100 | 25.100 | 24.282 | 100 |
| 2025-11-25 | 25.100 | 25.100 | 25.100 | 25.100 | 24.282 | 46,800 |
| 2025-11-24 | 25.200 | 25.200 | 25.100 | 25.100 | 24.282 | 300 |
| 2025-11-21 | 25.200 | 25.200 | 25.200 | 25.200 | 24.379 | 6,100 |
| 2025-11-19 | 24.700 | 25.000 | 24.700 | 25.000 | 24.185 | 11,400 |
| 2025-11-18 | 24.700 | 24.700 | 24.700 | 24.700 | 23.895 | 8,200 |
| 2025-11-17 | 24.700 | 24.700 | 24.700 | 24.700 | 23.895 | 200 |
| 2025-11-14 | 24.800 | 24.800 | 24.700 | 24.700 | 23.895 | 8,000 |
| 2025-11-12 | 24.800 | 24.800 | 24.800 | 24.800 | 23.992 | 200 |
| 2025-11-11 | 24.800 | 25.000 | 24.800 | 25.000 | 24.185 | 233,400 |
| 2025-11-10 | 25.000 | 25.000 | 24.800 | 24.800 | 23.992 | 4,000 |
| 2025-11-07 | 25.100 | 25.100 | 25.100 | 25.100 | 24.282 | 120,000 |
| 2025-11-05 | 25.550 | 25.600 | 25.400 | 25.500 | 24.669 | 144,400 |
| 2025-11-04 | 25.100 | 25.300 | 25.050 | 25.300 | 24.475 | 108,200 |
| 2025-11-03 | 25.200 | 25.500 | 25.200 | 25.500 | 24.669 | 29,600 |
| 2025-10-30 | 25.400 | 25.400 | 25.050 | 25.400 | 24.572 | 300 |
| 2025-10-29 | 25.050 | 25.400 | 25.050 | 25.400 | 24.572 | 3,700 |
| 2025-10-28 | 25.400 | 25.400 | 25.050 | 25.050 | 24.234 | 300 |
| 2025-10-27 | 25.500 | 25.500 | 25.500 | 25.500 | 24.669 | 400 |
| 2025-10-24 | 25.500 | 25.500 | 25.500 | 25.500 | 24.669 | 45,000 |
| 2025-10-23 | 25.500 | 25.500 | 25.500 | 25.500 | 24.669 | 9,900 |
| 2025-10-22 | 25.050 | 25.050 | 25.050 | 25.050 | 24.234 | 300 |
| 2025-10-21 | 25.150 | 25.500 | 25.150 | 25.500 | 24.669 | 119,000 |
| 2025-10-20 | 25.550 | 25.550 | 25.150 | 25.150 | 24.330 | 4,800 |
← NewerPage 4 of 4 · 225 trading days
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.