RBC Bioscience Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-30	18.500	18.700	18.000	18.700	13.064	80,309
2024-07-29	18.350	18.500	18.050	18.500	12.924	7,711
2024-07-26	18.100	18.500	18.100	18.300	12.784	69,289
2024-07-23	18.300	18.500	18.250	18.500	12.924	11,002
2024-07-22	18.550	18.550	18.200	18.400	12.854	28,802
2024-07-19	18.500	18.550	18.000	18.500	12.924	62,031
2024-07-18	18.300	18.450	18.200	18.400	12.854	21,525
2024-07-17	18.300	18.700	18.300	18.500	12.924	45,949
2024-07-16	18.850	18.850	18.250	18.650	13.029	40,750
2024-07-15	19.000	19.000	18.300	18.550	12.959	26,193
2024-07-12	18.750	18.750	18.150	18.550	12.959	50,273
2024-07-11	19.050	19.700	18.150	18.850	13.169	121,894
2024-07-10	17.850	18.150	17.700	18.050	12.610	96,638
2024-07-09	17.250	18.000	17.250	17.500	12.225	53,885
2024-07-08	17.000	17.350	16.950	17.250	12.051	23,414
2024-07-05	17.450	18.150	17.050	17.600	12.295	70,735
2024-07-04	17.500	17.500	16.900	17.450	12.191	5,614
2024-07-03	17.500	17.600	16.900	17.000	11.876	12,758
2024-07-02	16.850	17.200	16.750	17.200	12.016	39,711
2024-07-01	16.900	17.450	16.900	17.400	12.156	12,490
2024-06-28	17.400	17.500	16.900	17.500	12.225	22,110
2024-06-27	17.550	18.000	17.100	17.250	12.051	50,697
2024-06-26	17.500	17.500	16.900	17.000	11.876	24,860
2024-06-25	18.000	18.000	17.050	17.550	12.260	18,702
2024-06-24	17.800	17.800	17.800	17.800	12.435	1
2024-06-21	18.000	18.000	17.200	17.200	12.016	8,262
2024-06-20	18.000	18.000	17.250	17.750	12.400	14,412
2024-06-19	18.100	18.100	17.250	17.500	12.225	84,170
2024-06-18	18.000	18.800	16.600	18.100	12.645	365,362
2024-06-17	18.000	18.000	18.000	18.000	12.575	2,715
2024-06-14	17.500	18.100	17.150	17.600	12.295	46,756
2024-06-13	17.050	17.850	16.950	17.350	12.121	106,573
2024-06-12	17.200	17.200	16.600	17.050	11.911	50,273
2024-06-11	16.550	16.650	16.400	16.600	11.597	18,302
2024-06-07	16.500	16.600	16.050	16.550	11.562	12,211
2024-06-06	17.150	17.150	15.800	16.500	11.527	63,418
2024-06-05	17.950	17.950	16.700	17.000	11.876	105,611
2024-06-04	16.250	18.100	16.250	17.250	12.051	291,804
2024-06-03	16.050	16.550	16.000	16.050	11.213	161,869
2024-05-31	16.000	16.350	15.700	16.050	11.213	26,404
2024-05-30	16.150	16.150	15.550	15.750	11.003	35,125
2024-05-29	16.050	16.050	15.650	15.900	11.108	35,312
2024-05-28	16.050	16.050	16.050	16.050	11.213	1,101
2024-05-27	16.050	16.400	16.000	16.100	11.247	27,505
2024-05-24	16.050	16.050	15.950	15.950	11.143	4,403
2024-05-23	16.050	16.050	15.900	15.900	11.108	12,100
2024-05-22	16.050	16.050	16.050	16.050	11.213	1
2024-05-21	16.050	16.050	15.650	15.800	11.038	7,701
2024-05-20	15.900	16.050	15.550	15.950	11.143	2,533
2024-05-17	15.950	15.950	15.600	15.900	11.108	118
2024-05-16	16.050	16.050	15.600	15.950	11.143	2,426
2024-05-15	16.050	16.250	16.000	16.250	11.352	22,005
2024-05-14	16.050	16.050	16.050	16.050	11.213	111
2024-05-13	16.050	16.050	16.050	16.050	11.213	1,134
2024-05-10	15.950	15.950	15.250	15.950	11.143	11,211
2024-05-09	16.100	16.400	15.650	15.950	11.143	17,713
2024-05-08	16.050	16.050	15.500	16.050	11.213	10,184
2024-05-07	15.600	16.050	15.450	15.450	10.793	12,103
2024-05-06	16.050	16.050	16.050	16.050	11.213	1
2024-05-03	16.050	16.050	16.050	16.050	11.213	1,101

← NewerPage 10 of 21 · 1,211 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.