RBC Bioscience Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	16.400	16.400	16.400	16.400	11.457	1,105
2023-08-01	16.350	16.450	16.300	16.350	11.422	14,300
2023-07-31	16.150	16.300	16.000	16.300	11.387	33,660
2023-07-28	16.900	16.900	16.800	16.800	11.736	13,200
2023-07-27	16.250	16.250	16.250	16.250	11.352	0
2023-07-26	16.250	16.250	16.250	16.250	11.352	3,300
2023-07-25	16.250	16.250	16.250	16.250	11.352	3,300
2023-07-24	17.050	17.050	17.050	17.050	11.911	1
2023-07-21	16.250	17.100	16.250	17.100	11.946	1,116
2023-07-20	17.100	17.100	17.100	17.100	11.946	0
2023-07-19	17.100	17.100	17.100	17.100	11.946	0
2023-07-18	17.100	17.100	17.100	17.100	11.946	363
2023-07-17	17.100	17.100	17.000	17.000	11.876	11,000
2023-07-14	17.200	17.200	16.750	16.750	11.702	13,235
2023-07-13	17.100	17.100	16.450	16.450	11.492	9,901
2023-07-12	17.900	18.050	17.900	17.900	11.722	42,905
2023-07-11	18.100	18.100	17.900	17.950	11.755	48,632
2023-07-10	18.100	18.100	18.000	18.000	11.788	11,001
2023-07-07	18.100	18.100	18.100	18.100	11.853	18
2023-07-06	17.950	18.050	17.950	18.050	11.821	9,185
2023-07-05	17.750	18.100	17.750	18.000	11.788	26,462
2023-07-04	17.850	18.050	17.800	18.050	11.821	38,500
2023-07-03	17.800	18.400	17.750	17.800	11.657	89,929
2023-06-30	17.800	18.600	17.800	18.600	12.181	18,284
2023-06-29	18.500	18.600	18.400	18.600	12.181	14,487
2023-06-28	18.200	18.300	17.600	18.300	11.984	13,523
2023-06-27	18.100	18.900	17.800	17.800	11.657	58,945
2023-06-26	18.100	18.100	17.400	18.100	11.853	1,105
2023-06-21	18.200	18.200	18.100	18.100	11.853	4,403
2023-06-20	17.750	17.800	17.600	17.700	11.592	23,103
2023-06-19	17.650	17.650	17.650	17.650	11.559	58
2023-06-16	18.700	18.700	16.900	17.000	11.133	94,293
2023-06-15	17.600	18.950	17.600	18.300	11.984	89,124
2023-06-14	17.300	18.000	17.100	17.300	11.330	24,378
2023-06-13	16.600	17.250	16.600	17.250	11.297	2,201
2023-06-12	16.500	16.800	16.500	16.700	10.937	13,200
2023-06-09	17.250	17.250	17.250	17.250	11.297	0
2023-06-08	17.250	17.250	17.250	17.250	11.297	0
2023-06-07	17.250	17.250	17.250	17.250	11.297	1,870
2023-06-06	17.250	17.250	17.250	17.250	11.297	58
2023-06-05	17.150	17.150	17.150	17.150	11.231	3
2023-06-02	17.150	17.150	16.400	17.150	11.231	7,707
2023-06-01	17.150	17.150	17.150	17.150	11.231	0
2023-05-31	16.400	17.150	16.400	17.150	11.231	563
2023-05-30	16.400	16.400	16.400	16.400	10.740	0
2023-05-29	16.400	16.400	16.400	16.400	10.740	0
2023-05-26	16.750	16.750	16.400	16.400	10.740	10,048
2023-05-25	16.550	16.550	16.550	16.550	10.838	4,400
2023-05-24	16.400	16.500	16.150	16.400	10.740	54,450
2023-05-23	17.150	17.150	17.150	17.150	11.231	0
2023-05-22	17.150	17.150	17.150	17.150	11.231	0
2023-05-19	17.150	17.150	17.150	17.150	11.231	11
2023-05-18	17.050	17.150	16.400	16.400	10.740	20,461
2023-05-17	17.800	17.800	17.800	17.800	11.657	11
2023-05-16	17.300	17.800	17.300	17.800	11.657	12,221
2023-05-15	17.300	17.300	17.300	17.300	11.330	1,111
2023-05-12	17.100	17.100	17.000	17.100	11.199	15,400
2023-05-11	17.200	17.300	16.500	17.100	11.199	17,600
2023-05-10	17.200	17.200	17.200	17.200	11.264	1,100
2023-05-09	18.100	18.100	17.300	17.500	11.461	8,801

← NewerPage 14 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.