RBC Bioscience Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	17.500	18.100	17.500	18.100	11.853	3,319
2023-05-05	17.500	18.100	17.500	18.100	11.853	2,202
2023-05-04	18.100	18.100	18.000	18.000	11.788	11,000
2023-05-03	17.500	18.200	17.500	18.200	11.919	73
2023-05-02	17.500	18.200	17.500	18.200	11.919	12
2023-04-28	18.350	18.350	17.900	18.100	11.853	57,200
2023-04-27	17.550	17.700	17.500	17.600	11.526	32,549
2023-04-26	17.450	17.550	16.650	17.550	11.493	354,491
2023-04-25	17.200	18.000	16.650	16.650	10.904	25,976
2023-04-24	18.100	18.100	18.100	18.100	11.853	11
2023-04-21	17.200	18.100	17.200	17.350	11.362	2,264
2023-04-20	17.400	17.700	17.400	17.500	11.461	10,670
2023-04-19	18.100	18.100	17.400	18.050	11.821	14,797
2023-04-18	17.200	18.100	17.200	17.400	11.395	5,511
2023-04-17	18.050	18.050	17.250	17.500	11.461	14,357
2023-04-14	17.700	17.800	17.700	17.700	11.592	9,900
2023-04-13	17.900	18.100	17.800	17.900	11.722	17,224
2023-04-12	18.450	18.450	17.750	18.200	11.919	44,236
2023-04-11	18.100	18.200	17.700	18.000	11.788	49,677
2023-04-10	17.700	18.050	17.700	18.050	11.821	5,516
2023-04-07	18.600	18.600	17.700	18.100	11.853	5,219
2023-04-06	18.400	18.500	17.700	18.050	11.821	34,083
2023-03-31	18.400	18.500	18.050	18.500	12.115	22,118
2023-03-30	17.700	18.800	16.900	18.600	12.181	55,018
2023-03-29	17.200	17.700	17.000	17.700	11.592	6,658
2023-03-28	17.250	17.250	16.800	16.900	11.068	6,600
2023-03-27	16.950	17.300	16.950	17.300	11.330	4,412
2023-03-24	17.200	17.200	16.250	16.250	10.642	26,642
2023-03-23	17.200	17.200	17.200	17.200	11.264	12
2023-03-22	16.900	16.900	16.900	16.900	11.068	1,816
2023-03-21	17.100	17.100	16.200	16.450	10.773	23,674
2023-03-20	16.850	17.100	16.400	17.050	11.166	25,993
2023-03-17	17.700	17.700	17.700	17.700	11.592	11
2023-03-16	17.600	18.100	17.100	17.650	11.559	30,515
2023-03-15	18.200	18.200	17.600	17.600	11.526	12,135
2023-03-14	17.700	18.450	17.700	18.200	11.919	8,822
2023-03-13	18.900	18.900	17.950	17.950	11.755	20,326
2023-03-10	20.150	20.150	18.900	19.850	13.000	6,072
2023-03-09	20.550	20.550	19.550	20.250	13.261	19,088
2023-03-08	20.550	20.550	19.600	20.550	13.458	12,804
2023-03-07	20.200	20.250	19.400	20.250	13.261	23,043
2023-03-06	17.950	20.500	17.950	20.500	13.425	185,944
2023-03-03	18.900	18.900	18.050	18.050	11.821	20,117
2023-03-02	19.000	19.000	18.050	18.150	11.886	19,701
2023-03-01	19.050	19.050	18.100	18.550	12.148	10,153
2023-02-24	20.900	20.900	18.000	18.100	11.853	103,825
2023-02-23	20.700	21.500	20.600	20.600	13.491	24,477
2023-02-22	21.700	21.800	20.700	21.700	14.211	65,315
2023-02-21	23.150	24.600	21.800	22.000	14.408	226,153
2023-02-20	17.750	22.650	17.700	21.500	14.080	324,204
2023-02-17	16.250	17.250	15.550	17.100	11.199	67,103
2023-02-16	15.750	15.800	15.700	15.750	10.314	22,000
2023-02-15	16.700	16.750	15.800	15.850	10.380	80,086
2023-02-14	18.100	18.750	15.650	17.050	11.166	192,456
2023-02-13	14.150	18.900	14.100	17.950	11.755	274,569
2023-02-10	14.100	14.100	14.100	14.100	9.234	8,140
2023-02-09	13.450	14.100	13.450	14.100	9.234	3,854
2023-02-08	14.100	14.100	14.100	14.100	9.234	11
2023-02-07	14.100	14.100	14.100	14.100	9.234	16,500
2023-02-06	14.100	14.100	14.100	14.100	9.234	0

← NewerPage 15 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.