Rizal Commercial Banking Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-12-18	23.850	24.000	23.850	24.000	22.619	1,600
2024-12-17	24.050	24.500	24.000	24.050	22.666	8,600
2024-12-16	24.500	24.500	24.050	24.050	22.666	1,600
2024-12-13	24.950	24.950	23.850	23.850	22.478	6,800
2024-12-11	24.750	24.950	24.750	24.950	23.514	700
2024-12-10	23.600	23.600	23.600	23.600	22.242	1,000
2024-12-09	24.750	24.750	24.750	24.750	23.326	4,100
2024-12-06	23.500	25.000	23.500	24.750	23.326	7,000
2024-12-05	24.400	24.400	24.400	24.400	22.996	3,700
2024-12-04	24.400	24.400	24.400	24.400	22.996	8,800
2024-12-03	24.250	24.450	24.250	24.450	23.043	16,800
2024-12-02	23.500	24.500	23.500	24.500	23.090	900
2024-11-29	23.950	24.000	23.200	23.200	21.865	27,400
2024-11-28	24.800	24.800	23.000	24.000	22.619	13,900
2024-11-27	24.900	24.900	23.000	24.000	22.619	67,700
2024-11-26	24.250	24.300	23.150	23.150	21.818	77,800
2024-11-25	24.950	24.950	24.300	24.400	22.996	21,000
2024-11-21	24.850	24.850	24.800	24.800	23.373	112,000
2024-11-20	25.000	25.000	24.800	24.800	23.373	4,400
2024-11-19	25.000	25.050	25.000	25.000	23.562	10,300
2024-11-18	25.050	25.050	25.000	25.000	23.562	53,800
2024-11-15	26.400	26.400	25.100	26.300	24.787	2,000
2024-11-14	26.300	26.300	25.050	25.050	23.609	6,600
2024-11-13	26.050	26.300	26.050	26.300	24.787	71,200
2024-11-12	26.050	26.300	26.050	26.050	24.551	100,500
2024-11-11	26.400	26.400	26.400	26.400	24.881	100
2024-11-08	26.600	26.600	26.000	26.400	24.881	106,500
2024-11-07	26.100	26.100	25.800	26.000	24.504	70,100
2024-11-06	26.200	26.750	26.100	26.100	24.598	3,200
2024-11-05	26.400	26.900	26.400	26.850	25.305	158,200
2024-11-04	26.400	26.800	26.400	26.400	24.881	130,200
2024-10-31	26.900	26.900	26.900	26.900	25.352	100
2024-10-30	26.950	26.950	26.900	26.900	25.352	4,700
2024-10-29	26.300	26.600	26.300	26.600	25.070	55,000
2024-10-25	26.500	26.900	26.500	26.850	25.305	8,800
2024-10-24	26.250	26.800	26.200	26.800	25.258	13,500
2024-10-23	26.200	26.200	26.200	26.200	24.693	65,700
2024-10-22	27.050	27.050	26.000	26.150	24.645	81,400
2024-10-21	26.350	26.900	26.300	26.900	25.352	14,500
2024-10-18	26.200	27.050	26.200	27.000	25.447	14,100
2024-10-17	27.050	27.050	26.150	26.150	24.645	79,200
2024-10-16	26.500	27.000	26.400	26.500	24.975	17,200
2024-10-15	27.000	27.000	26.600	26.600	25.070	12,600
2024-10-14	26.700	27.850	26.150	27.000	25.447	139,100
2024-10-11	26.350	26.350	26.000	26.200	24.693	49,900
2024-10-10	26.200	26.750	26.200	26.350	24.834	34,700
2024-10-09	26.800	26.950	26.300	26.350	24.834	53,000
2024-10-08	26.950	26.950	26.750	26.800	25.258	56,400
2024-10-07	26.500	27.000	26.000	26.900	25.352	88,300
2024-10-04	26.000	26.900	26.000	26.500	24.975	35,800
2024-10-03	26.250	26.950	26.250	26.750	25.211	83,200
2024-10-02	26.550	26.750	26.000	26.200	24.693	55,400
2024-10-01	26.800	26.950	26.800	26.850	25.305	10,800
2024-09-30	27.000	27.000	26.300	26.800	25.258	14,200
2024-09-27	26.700	26.900	26.350	26.900	25.352	68,700
2024-09-26	26.700	26.950	26.700	26.850	25.305	99,600
2024-09-25	27.100	27.100	26.750	26.950	25.399	110,700
2024-09-24	27.000	27.850	27.000	27.100	25.541	94,900
2024-09-23	25.400	27.200	25.400	27.200	25.635	329,000
2024-09-20	25.100	25.550	25.000	25.400	23.939	114,800

← NewerPage 8 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.