Rizal Commercial Banking Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 19.920 | 20.250 | 19.920 | 20.250 | 20.250 | 13,500 |
| 2026-10-15 | 20.900 | 20.900 | 19.900 | 19.900 | 19.900 | 15,700 |
| 2026-10-14 | 20.050 | 20.050 | 20.000 | 20.000 | 20.000 | 52,400 |
| 2026-10-13 | 20.100 | 20.150 | 20.000 | 20.000 | 20.000 | 94,800 |
| 2026-10-12 | 22.000 | 22.000 | 20.050 | 20.050 | 20.050 | 15,400 |
| 2026-10-09 | 21.050 | 21.500 | 21.000 | 21.000 | 21.000 | 43,900 |
| 2026-10-08 | 21.000 | 21.000 | 20.550 | 21.000 | 21.000 | 12,400 |
| 2026-10-07 | 21.100 | 21.850 | 21.050 | 21.850 | 21.850 | 1,900 |
| 2026-10-06 | 21.050 | 21.050 | 21.050 | 21.050 | 21.050 | 12,200 |
| 2026-10-05 | 21.100 | 21.100 | 21.000 | 21.000 | 21.000 | 59,400 |
| 2026-10-02 | 21.400 | 21.400 | 21.000 | 21.000 | 21.000 | 23,100 |
| 2026-10-01 | 21.550 | 21.550 | 21.500 | 21.550 | 21.550 | 22,500 |
| 2026-09-30 | 21.550 | 21.550 | 21.550 | 21.550 | 21.550 | 1,200 |
| 2026-09-29 | 21.700 | 22.250 | 21.700 | 22.000 | 22.000 | 1,000 |
| 2026-09-28 | 22.600 | 22.600 | 22.500 | 22.500 | 22.500 | 200 |
| 2026-09-25 | 22.500 | 22.500 | 22.500 | 22.500 | 22.500 | 30,200 |
| 2026-09-24 | 22.550 | 22.550 | 22.500 | 22.500 | 22.500 | 12,200 |
| 2026-09-23 | 22.500 | 22.500 | 22.000 | 22.500 | 22.500 | 3,200 |
| 2026-09-22 | 21.500 | 23.000 | 21.500 | 23.000 | 23.000 | 11,000 |
| 2026-09-21 | 23.000 | 23.000 | 23.000 | 23.000 | 23.000 | 5,200 |
| 2026-09-18 | 22.850 | 23.000 | 21.500 | 23.000 | 23.000 | 50,000 |
| 2026-09-17 | 22.850 | 22.850 | 22.800 | 22.800 | 22.800 | 10,000 |
| 2026-09-16 | 22.950 | 22.950 | 22.950 | 22.950 | 22.950 | 29,500 |
| 2026-09-15 | 23.000 | 23.000 | 22.900 | 22.900 | 22.900 | 10,100 |
| 2026-09-14 | 23.000 | 23.100 | 23.000 | 23.000 | 23.000 | 25,400 |
| 2026-09-11 | 23.000 | 23.000 | 23.000 | 23.000 | 23.000 | 300 |
| 2026-09-09 | 22.900 | 22.900 | 22.850 | 22.850 | 22.850 | 1,600 |
| 2026-09-08 | 22.900 | 22.900 | 22.800 | 22.800 | 22.800 | 20,000 |
| 2026-09-07 | 22.800 | 23.000 | 22.800 | 23.000 | 23.000 | 30,100 |
| 2026-09-04 | 22.800 | 22.800 | 22.800 | 22.800 | 22.800 | 9,000 |
| 2026-09-02 | 22.800 | 22.800 | 22.800 | 22.800 | 22.800 | 600 |
| 2026-08-28 | 22.950 | 23.000 | 22.900 | 23.000 | 23.000 | 300 |
| 2026-08-27 | 23.000 | 23.100 | 23.000 | 23.000 | 23.000 | 11,700 |
| 2026-08-26 | 23.050 | 23.050 | 23.000 | 23.000 | 23.000 | 10,300 |
| 2026-08-25 | 23.100 | 23.100 | 23.000 | 23.000 | 23.000 | 5,200 |
| 2026-08-24 | 22.900 | 23.100 | 22.900 | 23.100 | 23.100 | 5,400 |
| 2026-08-20 | 22.850 | 23.100 | 22.850 | 22.900 | 22.900 | 22,800 |
| 2026-08-19 | 23.000 | 23.000 | 22.850 | 22.850 | 22.850 | 4,200 |
| 2026-08-18 | 23.050 | 23.050 | 23.050 | 23.050 | 23.050 | 6,200 |
| 2026-08-17 | 23.000 | 23.000 | 23.000 | 23.000 | 23.000 | 12,700 |
| 2026-08-14 | 23.000 | 23.000 | 23.000 | 23.000 | 23.000 | 5,200 |
| 2026-08-13 | 23.000 | 23.000 | 23.000 | 23.000 | 23.000 | 100 |
| 2026-08-12 | 23.000 | 23.000 | 23.000 | 23.000 | 23.000 | 9,000 |
| 2026-08-11 | 23.250 | 23.250 | 23.250 | 23.250 | 23.250 | 500 |
| 2026-08-10 | 23.050 | 23.250 | 23.050 | 23.250 | 23.250 | 700 |
| 2026-08-07 | 23.250 | 23.250 | 23.050 | 23.050 | 23.050 | 600 |
| 2026-08-06 | 23.000 | 23.000 | 23.000 | 23.000 | 23.000 | 200 |
| 2026-08-05 | 23.000 | 23.000 | 23.000 | 23.000 | 23.000 | 7,800 |
| 2026-08-03 | 22.850 | 23.350 | 22.850 | 23.350 | 23.350 | 11,300 |
| 2026-07-31 | 23.000 | 23.000 | 22.900 | 22.900 | 22.900 | 20,600 |
| 2026-07-30 | 22.900 | 23.000 | 22.900 | 23.000 | 23.000 | 11,900 |
| 2026-07-29 | 22.800 | 23.000 | 22.800 | 22.900 | 22.900 | 56,500 |
| 2026-07-28 | 22.500 | 22.800 | 22.400 | 22.800 | 22.800 | 2,500 |
| 2026-07-27 | 22.800 | 22.800 | 22.800 | 22.800 | 22.800 | 2,000 |
| 2026-07-23 | 23.000 | 23.000 | 23.000 | 23.000 | 23.000 | 4,300 |
| 2026-07-22 | 23.400 | 23.400 | 23.000 | 23.000 | 23.000 | 17,000 |
| 2026-07-21 | 23.050 | 23.050 | 23.050 | 23.050 | 23.050 | 10,300 |
| 2026-07-20 | 22.850 | 23.450 | 22.850 | 23.450 | 23.450 | 5,100 |
| 2026-07-16 | 22.100 | 23.400 | 20.000 | 23.400 | 23.400 | 5,700 |
| 2026-07-15 | 23.500 | 23.500 | 23.150 | 23.150 | 23.150 | 5,200 |
Page 1 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.