RBC Bioscience Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	13.600	14.150	13.600	14.100	9.850	4
2023-10-30	13.550	14.100	13.550	13.900	9.711	14,303
2023-10-27	13.700	14.400	13.700	14.250	9.955	31
2023-10-26	13.650	14.250	13.650	14.250	9.955	3
2023-10-25	13.850	14.550	13.850	13.900	9.711	41,805
2023-10-24	13.900	14.550	13.900	14.550	10.165	5
2023-10-23	13.900	14.550	13.900	13.950	9.745	2,209
2023-10-20	13.950	14.450	13.950	14.450	10.095	18
2023-10-19	14.400	14.450	13.950	13.950	9.745	7,737
2023-10-18	14.250	15.000	14.250	14.450	10.095	13,237
2023-10-17	14.100	14.750	14.100	14.750	10.304	2,807
2023-10-16	14.350	14.850	14.250	14.250	9.955	117
2023-10-13	14.150	14.850	14.150	14.550	10.165	7,772
2023-10-12	14.350	14.800	14.150	14.800	10.339	288
2023-10-11	14.350	14.600	14.350	14.400	10.060	14,722
2023-10-06	14.300	15.050	14.300	15.050	10.514	82
2023-10-05	14.300	15.000	14.300	15.000	10.479	38
2023-10-04	14.250	14.250	14.250	14.250	9.955	17
2023-10-03	14.250	14.950	14.250	14.950	10.444	16,519
2023-10-02	14.250	15.000	14.250	15.000	10.479	1,116
2023-09-28	14.250	15.000	14.250	15.000	10.479	3
2023-09-27	14.250	14.900	14.250	14.900	10.409	40
2023-09-26	14.200	14.900	14.200	14.200	9.920	3,238
2023-09-25	14.200	14.900	14.200	14.900	10.409	1,146
2023-09-22	14.100	14.750	14.100	14.750	10.304	3,638
2023-09-21	14.050	14.750	14.050	14.750	10.304	92
2023-09-20	14.100	14.800	14.100	14.800	10.339	254
2023-09-19	14.100	14.750	14.100	14.750	10.304	3,367
2023-09-18	14.100	14.750	14.100	14.750	10.304	1,233
2023-09-15	14.100	14.750	14.100	14.750	10.304	6,866
2023-09-14	14.300	14.700	14.050	14.700	10.269	1,652
2023-09-13	14.150	14.700	14.150	14.350	10.025	20,885
2023-09-12	14.250	14.800	14.150	14.800	10.339	3,364
2023-09-11	14.100	14.800	14.100	14.250	9.955	11,093
2023-09-08	14.250	14.250	14.250	14.250	9.955	0
2023-09-07	14.300	14.900	14.250	14.250	9.955	2,138
2023-09-06	14.300	14.900	14.300	14.900	10.409	112
2023-09-05	14.300	14.400	14.300	14.350	10.025	3,193
2023-09-04	14.300	15.000	14.300	14.300	9.990	1,111
2023-09-01	14.300	15.000	14.300	15.000	10.479	19
2023-08-31	14.300	15.000	14.300	15.000	10.479	2,239
2023-08-30	14.300	15.000	14.300	15.000	10.479	78
2023-08-29	14.300	15.000	14.300	15.000	10.479	167
2023-08-28	14.600	15.050	14.350	15.050	10.514	2,531
2023-08-25	14.600	15.150	14.600	15.150	10.584	551
2023-08-24	14.550	15.150	14.550	14.550	10.165	3
2023-08-23	15.150	15.150	14.450	14.450	10.095	1,103
2023-08-22	14.550	14.600	14.450	14.450	10.095	11,001
2023-08-21	14.200	14.700	14.200	14.200	9.920	1,054
2023-08-18	14.150	14.150	14.100	14.100	9.850	166
2023-08-17	14.150	14.700	14.150	14.700	10.269	16,500
2023-08-16	14.150	14.850	14.100	14.650	10.234	5,134
2023-08-15	14.300	14.950	14.150	14.550	10.165	20,465
2023-08-14	14.950	15.550	14.300	15.050	10.514	32,395
2023-08-11	15.650	15.650	15.650	15.650	10.933	984
2023-08-10	15.050	15.100	15.050	15.100	10.549	6,600
2023-08-09	15.150	15.750	15.150	15.750	11.003	14,300
2023-08-08	15.950	15.950	15.950	15.950	11.143	561
2023-08-07	15.600	16.200	15.600	16.200	11.317	11,110
2023-08-04	16.400	16.400	16.400	16.400	11.457	1,100

← NewerPage 13 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.