RBC Bioscience Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	15.300	15.300	15.300	15.300	10.689	2,200
2024-01-23	15.250	15.250	15.250	15.250	10.654	0
2024-01-22	15.400	15.400	15.250	15.250	10.654	2,311
2024-01-19	15.350	15.350	14.700	14.700	10.269	3,850
2024-01-18	15.350	15.350	15.350	15.350	10.723	1
2024-01-17	15.500	15.500	14.700	15.400	10.758	4,735
2024-01-16	15.900	15.900	15.150	15.150	10.584	15,403
2024-01-15	15.550	15.550	15.550	15.550	10.863	0
2024-01-12	15.650	15.650	15.000	15.550	10.863	2,203
2024-01-11	15.450	16.000	15.200	15.500	10.828	34,195
2024-01-10	15.850	16.100	15.850	16.000	11.178	16,537
2024-01-09	15.850	16.600	15.850	16.050	11.213	16,283
2024-01-08	15.800	16.100	15.800	15.900	11.108	10,239
2024-01-05	16.150	16.150	15.850	16.100	11.247	35,327
2024-01-04	16.000	16.800	15.550	16.150	11.282	12,437
2024-01-03	16.050	16.250	16.000	16.000	11.178	31,141
2024-01-02	15.600	16.550	15.600	16.200	11.317	12,126
2023-12-29	15.600	16.200	15.600	16.100	11.247	10,015
2023-12-28	15.600	16.300	15.600	16.200	11.317	2,202
2023-12-27	15.450	16.400	15.450	16.100	11.247	11,003
2023-12-26	15.450	16.250	15.450	15.950	11.143	14,082
2023-12-25	16.050	16.750	16.050	16.200	11.317	33,081
2023-12-22	16.050	16.850	16.050	16.100	11.247	41,269
2023-12-21	16.000	16.800	16.000	16.800	11.736	16,423
2023-12-20	16.000	16.800	16.000	16.250	11.352	52,561
2023-12-19	16.200	17.050	16.100	16.500	11.527	38,570
2023-12-18	16.550	16.550	15.850	16.300	11.387	2,204
2023-12-15	15.600	16.550	15.600	16.550	11.562	13,203
2023-12-14	15.600	16.350	15.600	16.000	11.178	8,894
2023-12-13	15.800	16.550	15.800	16.450	11.492	2,202
2023-12-12	16.250	17.100	16.250	16.400	11.457	8,802
2023-12-11	16.300	17.100	16.300	16.300	11.387	2,532
2023-12-08	16.150	17.100	16.150	16.700	11.667	23,104
2023-12-07	16.700	17.550	16.150	16.150	11.282	71,731
2023-12-06	18.150	18.150	15.850	16.850	11.771	43,714
2023-12-05	15.450	18.600	15.450	18.350	12.819	193,713
2023-12-04	15.800	15.950	15.750	15.750	11.003	5,502
2023-12-01	15.350	16.300	15.350	16.300	11.387	12,138
2023-11-30	16.300	16.300	15.550	16.050	11.213	15,483
2023-11-29	15.500	16.250	15.500	16.200	11.317	5,975
2023-11-28	15.200	15.950	15.200	15.950	11.143	19,041
2023-11-27	14.500	15.900	14.500	15.700	10.968	30,056
2023-11-24	14.500	15.100	14.500	15.100	10.549	5
2023-11-23	14.500	15.100	14.500	15.100	10.549	5
2023-11-22	14.500	14.500	14.500	14.500	10.130	118
2023-11-21	14.650	15.100	14.650	15.100	10.549	9
2023-11-20	14.500	15.100	14.500	15.050	10.514	6,609
2023-11-17	14.450	15.050	14.450	15.000	10.479	6,672
2023-11-16	14.500	15.200	14.500	15.200	10.619	18
2023-11-15	14.450	15.150	14.450	15.150	10.584	1,118
2023-11-14	14.350	14.850	14.350	14.850	10.374	38
2023-11-13	14.250	14.850	14.250	14.850	10.374	1,200
2023-11-10	14.200	14.900	14.200	14.850	10.374	6,673
2023-11-09	14.200	14.900	14.200	14.900	10.409	71
2023-11-08	14.400	14.500	14.200	14.250	9.955	42,656
2023-11-07	13.900	14.500	13.900	14.450	10.095	13,481
2023-11-06	13.900	14.500	13.900	14.500	10.130	282
2023-11-03	14.500	14.500	14.500	14.500	10.130	1,151
2023-11-02	13.900	14.550	13.850	14.450	10.095	4
2023-11-01	13.850	14.450	13.850	14.450	10.095	2

← NewerPage 12 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.