RBC Bioscience Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-02	16.050	16.050	15.600	15.600	10.898	3,385
2024-04-30	15.600	15.950	15.600	15.950	11.143	6,602
2024-04-29	16.050	16.050	16.050	16.050	11.213	1
2024-04-26	16.200	16.200	15.550	15.650	10.933	36,301
2024-04-25	15.550	16.300	15.550	16.300	11.387	41,801
2024-04-24	15.900	15.900	15.900	15.900	11.108	1
2024-04-23	15.700	15.900	15.600	15.900	11.108	5,502
2024-04-22	15.650	15.650	15.650	15.650	10.933	1
2024-04-19	14.950	15.700	14.950	15.650	10.933	4,436
2024-04-18	15.700	15.700	15.450	15.650	10.933	12,102
2024-04-17	15.600	15.650	15.600	15.650	10.933	6,601
2024-04-16	15.900	15.900	15.400	15.550	10.863	9,135
2024-04-15	15.650	16.000	15.450	16.000	11.178	35,213
2024-04-12	15.800	16.200	15.700	15.700	10.968	9,351
2024-04-11	15.800	15.800	15.450	15.800	11.038	3,521
2024-04-10	15.800	15.800	15.800	15.800	11.038	1
2024-04-09	15.700	15.700	15.650	15.650	10.933	2,201
2024-04-08	15.650	15.650	15.450	15.650	10.933	9,903
2024-04-03	15.650	15.650	15.650	15.650	10.933	1
2024-04-02	15.800	15.850	15.450	15.850	11.073	61,601
2024-04-01	15.800	15.800	15.800	15.800	11.038	1,101
2024-03-29	15.800	15.800	15.800	15.800	11.038	1
2024-03-28	15.800	15.800	15.800	15.800	11.038	1
2024-03-27	15.800	15.800	15.800	15.800	11.038	1
2024-03-26	15.800	15.800	15.800	15.800	11.038	1
2024-03-25	15.450	15.450	15.450	15.450	10.793	0
2024-03-22	15.800	15.800	15.450	15.450	10.793	4,513
2024-03-21	15.800	15.800	15.800	15.800	11.038	3,301
2024-03-20	15.900	15.900	15.450	15.500	10.828	10,012
2024-03-19	15.900	15.900	15.900	15.900	11.108	1
2024-03-18	15.900	15.900	15.900	15.900	11.108	1
2024-03-15	15.450	15.900	15.450	15.450	10.793	2,333
2024-03-14	16.000	16.000	15.950	15.950	11.143	1,101
2024-03-13	16.350	16.350	15.600	16.050	11.213	3,302
2024-03-12	16.050	16.050	16.050	16.050	11.213	1
2024-03-11	16.250	16.250	15.550	16.000	11.178	11,013
2024-03-08	16.000	16.000	15.550	15.850	11.073	30,803
2024-03-07	15.650	16.200	15.100	15.650	10.933	41,115
2024-03-06	16.050	16.050	15.450	16.050	11.213	20,903
2024-03-05	16.100	16.100	15.450	15.800	11.038	33,003
2024-03-04	16.100	16.100	15.450	16.100	11.247	2,277
2024-03-01	16.050	16.050	16.050	16.050	11.213	112
2024-02-29	16.050	16.050	16.050	16.050	11.213	1
2024-02-27	16.200	16.200	15.650	15.750	11.003	12,761
2024-02-26	16.400	16.400	16.150	16.150	11.282	2,201
2024-02-23	16.400	16.400	16.000	16.100	11.247	22,003
2024-02-22	16.600	16.600	15.250	15.800	11.038	58,554
2024-02-21	16.050	17.500	15.900	16.500	11.527	115,583
2024-02-20	16.550	16.550	15.750	15.900	11.108	8,802
2024-02-19	15.700	15.700	15.600	15.600	10.898	18,701
2024-02-16	15.700	15.700	15.050	15.650	10.933	22,112
2024-02-15	15.350	15.350	15.000	15.050	10.514	5,502
2024-02-05	15.350	15.350	15.350	15.350	10.723	1,211
2024-02-02	15.350	15.350	15.350	15.350	10.723	1
2024-02-01	15.350	15.350	15.350	15.350	10.723	0
2024-01-31	15.350	15.350	15.350	15.350	10.723	1
2024-01-30	15.350	15.350	15.350	15.350	10.723	1
2024-01-29	15.300	15.300	15.300	15.300	10.689	1,133
2024-01-26	15.350	15.350	15.350	15.350	10.723	1
2024-01-25	15.650	15.650	14.900	15.100	10.549	25,523

← NewerPage 11 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.