Rizal Commercial Banking Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-09-24	25.650	25.650	25.200	25.200	24.379	6,100
2025-09-22	25.600	25.600	25.600	25.600	24.766	100
2025-09-19	25.500	25.500	25.500	25.500	24.669	100
2025-09-18	25.500	25.500	25.500	25.500	24.669	100
2025-09-17	25.500	25.500	25.500	25.500	24.669	30,300
2025-09-16	25.500	25.500	25.300	25.300	24.475	55,000
2025-09-15	25.200	25.500	25.150	25.150	24.330	120,500
2025-09-11	25.200	25.450	25.200	25.450	24.620	13,900
2025-09-10	25.250	25.500	25.250	25.500	24.669	51,200
2025-09-09	25.200	25.600	25.200	25.600	24.766	155,700
2025-09-08	25.150	25.250	24.950	25.250	24.427	48,200
2025-09-05	25.150	25.250	25.150	25.250	24.427	89,700
2025-09-04	25.300	25.300	25.300	25.300	24.475	150,000
2025-09-03	25.150	25.250	25.150	25.250	24.427	158,000
2025-09-02	25.100	25.300	25.100	25.200	24.379	2,000
2025-09-01	25.100	25.200	25.100	25.200	24.379	69,900
2025-08-29	25.100	25.650	25.100	25.200	24.379	2,100
2025-08-28	25.100	25.200	25.100	25.200	24.379	5,600
2025-08-27	25.200	25.200	25.200	25.200	24.379	4,700
2025-08-26	25.200	25.200	25.200	25.200	24.379	600
2025-08-22	25.200	25.350	25.200	25.350	24.524	7,900
2025-08-20	25.650	25.650	25.150	25.250	24.427	102,400
2025-08-19	25.200	25.200	25.100	25.150	24.330	102,600
2025-08-18	25.050	25.050	25.050	25.050	24.234	300
2025-08-15	25.800	25.800	25.050	25.700	24.862	7,500
2025-08-14	25.050	25.800	25.000	25.800	24.959	3,500
2025-08-13	25.050	25.050	25.000	25.000	24.185	4,600
2025-08-12	25.200	26.050	25.200	25.350	24.524	17,000
2025-08-11	26.000	26.000	25.800	25.800	24.959	400
2025-08-08	26.000	26.000	25.150	26.000	25.153	23,700
2025-08-07	25.400	26.000	25.400	26.000	25.153	10,200
2025-08-06	25.000	25.400	25.000	25.400	24.572	25,800
2025-08-05	25.200	25.200	25.200	25.200	24.379	11,900
2025-08-04	25.400	25.400	25.400	25.400	24.572	500
2025-08-01	24.850	25.000	24.850	25.000	24.185	10,800
2025-07-31	25.000	25.000	25.000	25.000	24.185	20,200
2025-07-30	25.500	25.500	25.000	25.000	24.185	5,200
2025-07-29	25.350	25.500	25.000	25.500	24.669	6,000
2025-07-28	25.900	25.900	25.900	25.900	25.056	3,500
2025-07-25	25.500	25.900	25.500	25.900	25.056	50,300
2025-07-24	26.000	26.000	25.900	25.900	25.056	200
2025-07-23	25.950	26.000	25.300	25.300	24.475	77,700
2025-07-22	25.550	25.950	25.550	25.900	25.056	11,100
2025-07-21	25.050	25.100	25.050	25.100	24.282	53,800
2025-07-18	25.500	25.500	25.100	25.100	24.282	55,500
2025-07-17	24.900	25.000	24.850	25.000	24.185	108,000
2025-07-16	25.000	25.000	24.850	25.000	24.185	241,500
2025-07-15	25.050	25.050	25.000	25.000	24.185	127,000
2025-07-14	25.050	25.450	24.850	25.100	24.282	110,700
2025-07-11	25.100	25.450	25.000	25.450	24.620	175,500
2025-07-10	25.500	25.500	25.100	25.450	24.620	51,200
2025-07-09	25.450	25.450	25.150	25.150	24.330	52,100
2025-07-08	25.050	25.400	25.050	25.400	24.572	175,300
2025-07-07	25.100	25.100	25.000	25.050	24.234	115,700
2025-07-04	25.000	25.500	25.000	25.500	24.669	12,900
2025-07-03	25.650	25.650	25.000	25.650	24.814	2,900
2025-07-02	25.650	25.650	25.000	25.650	24.814	9,100
2025-07-01	25.650	25.650	25.000	25.000	24.185	3,000
2025-06-30	25.600	25.600	25.600	25.600	24.766	500
2025-06-27	25.300	25.600	25.100	25.600	24.766	55,300

← NewerPage 5 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.