RBC Bioscience Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	14.100	14.100	14.100	14.100	9.234	4,730
2023-02-02	14.200	14.200	14.000	14.100	9.234	12,563
2023-02-01	14.200	14.200	13.550	14.200	9.299	18,172
2023-01-31	14.100	14.200	14.050	14.200	9.299	14,432
2023-01-30	13.650	14.100	13.650	14.100	9.234	5,619
2023-01-17	14.150	14.150	14.000	14.000	9.168	2,750
2023-01-16	13.950	13.950	13.950	13.950	9.136	484
2023-01-13	14.250	14.500	14.250	14.400	9.430	26,620
2023-01-12	14.250	15.000	14.250	15.000	9.823	13
2023-01-11	14.400	14.500	14.350	14.500	9.496	3,301
2023-01-10	15.400	15.400	14.600	15.250	9.987	7,714
2023-01-09	15.500	15.500	14.850	14.950	9.791	7,038
2023-01-06	15.700	15.700	15.700	15.700	10.282	1
2023-01-05	15.750	15.750	15.750	15.750	10.314	1
2023-01-04	15.700	15.700	15.000	15.550	10.184	3,312
2023-01-03	15.850	15.850	15.150	15.850	10.380	27
2022-12-30	15.400	15.900	15.300	15.850	10.380	17,114
2022-12-29	16.300	16.300	15.550	15.850	10.380	13,322
2022-12-28	16.850	16.950	16.000	16.600	10.871	29,462
2022-12-27	16.450	17.400	16.450	16.500	10.806	43,230
2022-12-26	16.100	16.500	15.800	16.000	10.478	52,481
2022-12-23	16.150	16.150	15.300	16.100	10.544	41,910
2022-12-22	15.150	17.400	14.700	16.000	10.478	84,955
2022-12-21	15.150	15.150	14.900	14.900	9.758	13
2022-12-20	14.400	15.350	14.100	15.150	9.922	46,117
2022-12-19	14.400	15.000	14.400	15.000	9.823	7,700
2022-12-16	15.450	15.450	14.450	14.550	9.529	28,710
2022-12-15	15.450	15.450	15.450	15.450	10.118	1,320
2022-12-14	15.450	15.450	15.450	15.450	10.118	6,600
2022-12-13	14.750	15.450	14.750	15.450	10.118	11,001
2022-12-12	15.400	16.050	15.300	15.450	10.118	7,816
2022-12-09	15.300	16.200	15.200	15.400	10.085	24,719
2022-12-08	14.850	14.850	14.050	14.200	9.299	15,891
2022-12-07	15.000	15.000	15.000	15.000	9.823	2,310
2022-12-06	15.450	15.450	15.000	15.150	9.922	16,500
2022-12-05	14.700	14.700	14.700	14.700	9.627	1,100
2022-12-02	15.500	15.500	15.500	15.500	10.151	0
2022-12-01	15.950	15.950	15.500	15.500	10.151	24,530
2022-11-30	15.700	15.700	15.700	15.700	10.282	0
2022-11-29	15.700	15.700	15.700	15.700	10.282	0
2022-11-28	16.250	16.250	15.700	15.700	10.282	4,400
2022-11-25	16.450	16.450	16.450	16.450	10.773	0
2022-11-24	16.500	16.500	15.750	16.450	10.773	3,301
2022-11-23	16.450	17.300	16.450	16.500	10.806	21,266
2022-11-22	17.250	17.250	17.250	17.250	11.297	0
2022-11-21	17.250	17.250	17.250	17.250	11.297	0
2022-11-18	17.250	17.250	17.250	17.250	11.297	0
2022-11-17	17.250	17.250	17.250	17.250	11.297	13,200
2022-11-16	17.950	17.950	17.950	17.950	11.755	0
2022-11-15	17.900	18.100	17.900	17.950	11.755	7,788
2022-11-14	17.900	17.900	17.900	17.900	11.722	172
2022-11-11	18.000	18.800	18.000	18.800	12.312	771
2022-11-10	18.800	18.800	18.800	18.800	12.312	0
2022-11-09	17.900	18.800	17.900	18.800	12.312	1,112
2022-11-08	18.800	18.800	18.800	18.800	12.312	0
2022-11-07	18.800	18.800	18.800	18.800	12.312	0
2022-11-04	17.900	18.800	17.900	18.800	12.312	111
2022-11-03	18.800	18.800	18.800	18.800	12.312	0
2022-11-02	18.800	18.800	18.800	18.800	12.312	0
2022-11-01	18.800	18.800	18.800	18.800	12.312	0

← NewerPage 16 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.