Rizal Commercial Banking Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-20	25.100	25.550	25.000	25.400	23.939	114,800
2024-09-19	25.500	25.500	25.250	25.350	23.891	28,300
2024-09-18	25.800	25.800	25.050	25.650	24.174	94,100
2024-09-17	24.500	25.950	24.500	25.800	24.316	95,000
2024-09-16	23.650	24.550	23.500	24.450	23.043	3,720,500
2024-09-13	22.300	25.450	22.300	23.400	22.054	348,700
2024-09-12	22.300	22.300	22.100	22.100	20.828	6,100
2024-09-11	22.100	22.100	22.100	22.100	20.828	22,200
2024-09-10	22.300	22.300	21.900	21.900	20.640	13,700
2024-09-09	22.300	22.300	22.300	22.300	21.017	400
2024-09-05	22.000	22.300	21.800	22.300	21.017	10,300
2024-09-04	21.350	22.300	21.350	22.300	21.017	8,600
2024-09-03	21.200	21.350	21.200	21.350	20.122	1,900
2024-09-02	22.000	22.000	22.000	22.000	20.734	2,300
2024-08-30	21.550	21.550	21.300	21.550	20.310	2,400
2024-08-29	21.550	21.550	21.550	21.550	20.310	500
2024-08-27	21.550	22.300	21.550	22.300	21.017	200
2024-08-22	22.300	22.300	21.800	22.300	21.017	2,500
2024-08-21	22.000	22.250	21.550	21.800	20.546	50,300
2024-08-20	21.300	21.550	21.300	21.550	20.310	31,300
2024-08-19	21.500	21.500	21.200	21.300	20.074	63,800
2024-08-16	22.000	22.000	21.150	21.150	19.933	15,200
2024-08-15	22.200	22.250	21.550	22.000	20.734	25,600
2024-08-14	22.200	22.200	22.200	22.200	20.923	400
2024-08-13	22.250	22.250	21.550	21.550	20.310	5,500
2024-08-12	22.250	22.250	22.100	22.100	20.828	5,200
2024-08-08	22.250	22.250	22.250	22.250	20.970	600
2024-08-07	22.350	22.350	21.700	22.300	21.017	51,500
2024-08-06	21.500	22.350	21.500	21.800	20.546	60,000
2024-08-05	21.600	21.800	21.600	21.600	20.357	49,300
2024-08-01	22.300	22.300	22.300	22.300	21.017	2,200
2024-07-31	22.350	22.350	21.500	21.500	20.263	33,700
2024-07-30	22.100	22.100	21.600	22.100	20.828	8,100
2024-07-29	22.000	22.000	22.000	22.000	20.734	18,000
2024-07-26	22.050	22.100	22.050	22.050	20.781	45,000
2024-07-25	21.800	21.900	21.800	21.900	20.640	67,200
2024-07-23	21.850	22.400	21.850	22.400	21.111	41,800
2024-07-22	21.800	22.000	21.800	21.800	20.546	35,700
2024-07-19	22.400	22.400	21.800	22.400	21.111	88,800
2024-07-18	21.800	22.300	21.800	22.300	21.017	40,200
2024-07-17	21.800	21.800	21.800	21.800	20.546	149,800
2024-07-16	21.800	21.800	21.800	21.800	20.546	31,100
2024-07-15	22.000	22.300	22.000	22.000	20.734	50,800
2024-07-12	21.900	22.050	21.900	22.000	20.734	162,000
2024-07-11	21.900	21.900	21.900	21.900	20.640	99,500
2024-07-10	22.400	22.400	21.800	22.100	20.828	102,600
2024-07-09	22.000	22.100	22.000	22.100	20.828	260,000
2024-07-08	21.800	22.350	21.800	21.800	20.546	356,500
2024-07-05	21.500	22.000	21.500	22.000	20.734	11,800
2024-07-04	21.500	22.400	21.400	22.000	20.734	512,800
2024-07-03	22.000	22.400	21.900	21.900	20.640	268,600
2024-07-02	23.100	23.100	21.150	22.400	21.111	49,100
2024-07-01	23.200	23.300	23.200	23.250	21.912	1,800
2024-06-28	22.650	23.200	22.650	23.150	21.818	43,300
2024-06-27	22.700	22.800	22.700	22.800	21.488	1,100
2024-06-26	22.000	22.200	22.000	22.000	20.734	100,200
2024-06-25	22.650	22.650	21.700	21.800	20.546	28,100
2024-06-24	21.250	22.650	21.250	22.650	21.347	72,100
2024-06-21	21.500	22.200	21.100	22.200	20.923	21,000
2024-06-20	22.100	22.100	21.550	22.000	20.734	11,900

← NewerPage 9 of 20 · 1,150 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.