Rizal Commercial Banking Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-06-26	25.100	25.400	25.100	25.100	24.282	150,000
2025-06-25	25.350	25.350	25.000	25.050	24.234	153,400
2025-06-24	25.650	25.650	25.000	25.000	24.185	90,300
2025-06-23	25.100	25.350	25.000	25.350	24.524	15,700
2025-06-20	25.550	25.550	25.100	25.100	24.282	65,300
2025-06-19	25.650	25.650	25.100	25.550	24.717	32,200
2025-06-18	25.100	25.650	25.100	25.650	24.814	189,700
2025-06-17	25.000	25.000	25.000	25.000	24.185	300
2025-06-16	25.750	25.750	24.850	25.000	24.185	57,500
2025-06-13	25.100	25.150	25.100	25.150	24.330	9,400
2025-06-11	25.300	25.300	25.100	25.100	24.282	51,900
2025-06-10	25.100	25.100	25.100	25.100	24.282	58,100
2025-06-09	25.150	25.150	25.100	25.100	24.282	143,100
2025-06-05	25.600	25.650	25.150	25.150	24.330	1,188,100
2025-06-04	25.100	25.600	25.100	25.600	24.766	47,400
2025-06-03	24.650	25.600	24.650	25.100	24.282	141,500
2025-06-02	25.000	25.350	25.000	25.350	24.524	105,200
2025-05-30	25.050	25.500	25.000	25.000	24.185	89,000
2025-05-29	25.150	25.150	25.000	25.000	24.185	125,000
2025-05-28	25.900	25.900	25.000	25.150	24.330	95,000
2025-05-27	26.000	26.000	25.000	25.000	24.185	117,800
2025-05-26	25.900	26.000	25.900	26.000	25.153	1,000
2025-05-23	25.700	25.850	25.700	25.700	24.862	372,700
2025-05-22	25.000	25.950	25.000	25.950	25.104	4,800
2025-05-21	25.350	25.950	25.300	25.850	25.007	22,400
2025-05-20	25.350	25.350	25.350	25.350	24.524	91,000
2025-05-19	26.000	26.000	24.050	25.000	24.185	86,300
2025-05-16	26.150	26.150	25.350	26.000	25.153	1,400
2025-05-15	26.150	26.150	26.150	26.150	25.298	100
2025-05-14	26.150	26.150	26.150	26.150	25.298	300
2025-05-13	26.150	26.150	25.300	25.900	25.056	21,800
2025-05-09	25.750	26.150	25.700	26.000	25.153	18,400
2025-05-08	26.150	26.150	25.950	25.950	25.104	700
2025-05-07	26.150	26.150	25.950	25.950	25.104	2,800
2025-05-06	26.200	26.200	25.700	25.700	24.862	18,000
2025-05-05	25.900	25.900	25.750	25.750	24.911	40,200
2025-05-02	26.200	26.200	26.200	26.200	25.346	100
2025-04-30	26.850	26.850	25.750	26.200	25.346	8,200
2025-04-29	25.750	26.850	25.750	26.800	25.926	800
2025-04-28	26.800	26.800	25.800	26.200	25.346	3,300
2025-04-25	26.800	26.800	26.000	26.800	25.926	1,100
2025-04-24	25.800	25.800	25.750	25.750	24.911	20,900
2025-04-23	25.750	25.750	25.750	25.750	24.911	900
2025-04-22	25.800	25.800	25.700	25.750	24.911	43,000
2025-04-21	26.000	26.000	25.300	25.800	24.959	3,000
2025-04-16	26.900	26.900	25.600	26.000	25.153	7,900
2025-04-15	25.100	26.950	25.100	26.950	26.072	10,500
2025-04-14	27.250	27.250	27.150	27.150	25.588	600
2025-04-11	27.200	27.200	26.000	27.150	25.588	5,200
2025-04-10	27.200	27.250	26.000	27.200	25.635	4,700
2025-04-08	25.900	27.250	25.900	27.250	25.682	5,200
2025-04-07	26.500	26.550	25.700	25.900	24.410	10,900
2025-04-04	27.300	27.300	26.600	27.300	25.729	33,700
2025-04-03	27.000	27.350	27.000	27.300	25.729	27,700
2025-04-02	27.000	27.300	27.000	27.300	25.729	84,000
2025-03-31	27.250	27.300	27.000	27.000	25.447	10,800
2025-03-28	27.000	27.250	27.000	27.250	25.682	26,900
2025-03-27	27.000	27.000	27.000	27.000	25.447	5,000
2025-03-26	27.000	27.250	27.000	27.000	25.447	14,100
2025-03-25	26.300	27.250	26.300	27.000	25.447	28,000

← NewerPage 6 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.