Rizal Commercial Banking Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-03-25	26.300	27.250	26.300	27.000	25.447	28,000
2025-03-24	27.250	27.250	27.200	27.250	25.682	3,000
2025-03-21	27.250	27.250	26.550	26.550	25.022	500
2025-03-20	26.550	27.000	26.550	27.000	25.447	51,100
2025-03-19	26.750	26.750	26.350	26.750	25.211	18,700
2025-03-18	26.300	26.500	26.300	26.500	24.975	60,300
2025-03-17	26.550	26.700	26.400	26.400	24.881	74,100
2025-03-14	26.500	26.850	26.500	26.550	25.022	8,300
2025-03-13	26.500	26.700	26.500	26.700	25.164	89,600
2025-03-12	26.450	26.450	26.450	26.450	24.928	8,900
2025-03-11	26.500	26.500	26.450	26.450	24.928	78,200
2025-03-10	26.500	26.500	26.500	26.500	24.975	22,100
2025-03-07	26.950	26.950	26.500	26.500	24.975	23,500
2025-03-06	26.600	26.950	26.600	26.900	25.352	8,900
2025-03-05	26.200	26.600	26.200	26.600	25.070	76,500
2025-03-04	25.850	26.200	25.700	26.200	24.693	34,000
2025-03-03	25.850	25.850	25.600	25.850	24.363	7,400
2025-02-28	25.700	25.850	25.700	25.800	24.316	5,000
2025-02-27	25.400	25.800	25.400	25.800	24.316	1,700
2025-02-26	25.650	25.650	24.750	24.750	23.326	500
2025-02-25	25.500	25.700	25.500	25.650	24.174	4,900
2025-02-24	25.000	25.500	25.000	25.500	24.033	18,200
2025-02-21	25.000	25.500	25.000	25.000	23.562	10,200
2025-02-20	24.650	24.950	24.650	24.950	23.514	30,000
2025-02-19	24.800	24.800	24.650	24.800	23.373	65,900
2025-02-18	24.850	25.000	24.850	25.000	23.562	10,700
2025-02-17	25.050	25.050	24.850	24.850	23.420	11,600
2025-02-14	25.000	25.100	24.700	25.000	23.562	22,500
2025-02-13	24.800	24.800	24.800	24.800	23.373	3,000
2025-02-12	24.250	24.750	24.250	24.750	23.326	32,800
2025-02-11	25.000	25.000	24.650	24.650	23.232	18,000
2025-02-10	25.000	25.100	24.250	24.450	23.043	102,300
2025-02-07	25.250	25.250	24.600	25.050	23.609	6,000
2025-02-06	25.250	25.350	24.450	25.250	23.797	4,300
2025-02-05	25.700	25.700	24.150	25.250	23.797	7,400
2025-02-04	25.450	25.850	23.900	25.400	23.939	7,900
2025-02-03	23.500	25.800	23.400	25.500	24.033	4,800
2025-01-31	24.400	25.750	24.400	25.750	24.268	4,500
2025-01-30	24.500	24.500	23.750	24.450	23.043	16,600
2025-01-28	24.950	24.950	24.050	24.500	23.090	66,100
2025-01-27	24.950	24.950	24.850	24.900	23.467	2,300
2025-01-24	24.900	24.950	24.900	24.950	23.514	1,000
2025-01-23	24.050	24.050	24.050	24.050	22.666	400
2025-01-21	24.500	24.500	24.050	24.050	22.666	20,100
2025-01-20	24.200	24.200	24.050	24.050	22.666	10,100
2025-01-17	24.350	24.350	24.100	24.200	22.808	15,200
2025-01-16	24.300	24.300	24.300	24.300	22.902	24,000
2025-01-15	25.800	25.800	24.400	24.400	22.996	3,000
2025-01-14	25.000	25.000	25.000	25.000	23.562	1,200
2025-01-13	25.850	25.850	24.250	25.800	24.316	700
2025-01-10	24.200	24.200	24.200	24.200	22.808	6,300
2025-01-09	25.900	25.950	25.700	25.950	24.457	15,000
2025-01-08	25.000	25.900	24.500	25.900	24.410	17,500
2025-01-07	24.000	25.000	23.950	25.000	23.562	41,300
2025-01-06	23.850	24.500	23.850	24.500	23.090	400
2025-01-03	23.900	24.800	23.900	24.800	23.373	800
2025-01-02	23.850	24.800	23.850	24.800	23.373	200
2024-12-26	23.850	24.850	23.850	24.850	23.420	7,400
2024-12-23	23.900	23.900	23.850	23.850	22.478	1,500
2024-12-20	24.950	24.950	24.950	24.950	23.514	5,900

← NewerPage 7 of 20 · 1,148 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.