RBC Bioscience Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	21.000	21.000	20.500	20.850	20.850	6,137
2026-10-15	20.600	21.100	20.600	20.700	20.700	19,167
2026-10-14	20.650	21.150	20.650	21.100	21.100	6,213
2026-10-13	21.200	21.200	20.700	20.800	20.800	4,132
2026-10-12	21.300	21.300	20.550	20.850	20.850	24,005
2026-10-08	21.300	21.400	20.650	21.400	21.400	8,106
2026-10-07	21.300	21.300	20.450	21.300	21.300	3,016
2026-10-06	21.250	21.400	21.000	21.000	21.000	12,104
2026-10-05	21.450	21.500	20.750	21.250	21.250	22,193
2026-10-02	20.650	21.450	20.650	21.450	21.450	24,271
2026-10-01	21.350	21.450	20.700	21.400	21.400	18,562
2026-09-30	20.400	21.400	20.400	21.300	21.300	17,053
2026-09-29	20.000	21.450	20.000	21.100	21.100	10,054
2026-09-24	19.950	20.550	19.950	20.550	20.550	1,052
2026-09-23	19.950	20.550	19.950	20.550	20.550	2,158
2026-09-22	20.100	20.550	19.950	20.550	20.550	29,173
2026-09-21	20.400	20.500	20.050	20.500	20.500	5,424
2026-09-18	19.700	20.450	19.700	20.150	20.150	13,472
2026-09-17	20.550	20.550	19.650	19.850	19.850	7,263
2026-09-16	21.350	21.350	19.900	19.900	19.900	49,232
2026-09-15	20.900	21.500	20.800	20.900	20.900	44,022
2026-09-14	21.750	21.750	20.900	20.900	20.900	30,003
2026-09-11	21.750	21.750	21.100	21.300	21.300	29,035
2026-09-10	21.400	21.900	21.350	21.800	21.800	10,581
2026-09-09	21.300	21.950	21.300	21.900	21.900	2,155
2026-09-08	22.250	22.250	21.200	21.950	21.950	23,117
2026-09-07	21.700	22.200	21.200	21.650	21.650	144,427
2026-09-04	21.350	22.200	21.200	22.100	22.100	23,026
2026-09-03	22.900	24.050	21.200	22.100	22.100	146,764
2026-09-02	24.000	25.750	22.900	23.600	23.600	182,685
2026-09-01	24.600	28.150	24.500	26.900	23.365	427,704
2026-08-31	24.150	24.900	23.900	24.550	21.324	151,102
2026-08-28	23.300	24.100	23.300	24.000	20.846	96,134
2026-08-27	23.100	24.100	23.100	24.000	20.846	26,582
2026-08-26	23.000	24.050	23.000	24.050	20.890	30,738
2026-08-25	23.900	23.950	23.050	23.950	20.803	47,422
2026-08-24	23.400	24.100	23.150	23.600	20.499	39,643
2026-08-21	23.700	23.700	22.550	23.200	20.152	67,528
2026-08-20	22.250	23.700	22.250	23.300	20.238	110,191
2026-08-19	22.450	22.500	22.100	22.400	19.457	54,778
2026-08-18	22.650	22.650	22.050	22.300	19.370	44,107
2026-08-17	21.550	22.200	21.550	22.200	19.283	8,311
2026-08-14	21.600	22.400	21.550	21.550	18.718	32,318
2026-08-13	22.300	22.550	21.500	21.900	19.022	183,855
2026-08-12	19.950	23.450	19.950	22.600	19.630	213,655
2026-08-11	19.800	19.950	19.400	19.950	17.329	12,655
2026-08-10	19.050	19.750	19.050	19.750	17.155	27,258
2026-08-07	19.050	19.050	18.500	19.050	16.547	9,138
2026-08-06	18.500	19.150	18.500	19.050	16.547	370
2026-08-05	18.950	19.200	18.500	19.200	16.677	7,110
2026-08-04	18.500	19.050	18.450	19.000	16.503	7,021
2026-08-03	18.500	19.050	18.500	18.900	16.417	15,006
2026-07-31	18.350	19.150	18.350	19.050	16.547	1,105
2026-07-30	18.600	19.350	18.450	19.200	16.677	25,350
2026-07-29	19.350	19.350	17.900	18.000	15.635	151,009
2026-07-28	19.450	19.450	18.650	19.400	16.851	12,030
2026-07-27	20.100	20.100	19.350	19.450	16.894	17,034
2026-07-24	20.300	20.300	19.350	20.100	17.459	6,453
2026-07-23	19.550	20.350	19.400	20.350	17.676	29,130
2026-07-22	19.700	19.700	19.600	19.600	17.025	2,010

Page 1 of 5 · 242 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-02	3.5346 TWD
2026-07-09	1.2000 TWD
2025-10-02	0.3000 TWD
2024-09-19	0.5600 TWD
2024-08-05	0.4400 TWD
2023-07-13	1.1200 TWD
2022-07-21	1.1000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.