RBC Bioscience Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	18.800	18.800	18.800	18.800	12.312	0
2022-10-31	18.800	18.800	18.800	18.800	12.312	1
2022-10-28	18.800	18.800	18.800	18.800	12.312	0
2022-10-27	18.800	18.800	18.800	18.800	12.312	0
2022-10-26	18.800	18.800	18.800	18.800	12.312	0
2022-10-25	18.800	18.800	18.800	18.800	12.312	0
2022-10-24	18.800	18.800	18.800	18.800	12.312	1
2022-10-21	18.800	18.800	18.800	18.800	12.312	0
2022-10-20	18.800	18.800	18.800	18.800	12.312	7,757
2022-10-19	19.750	19.750	19.750	19.750	12.934	0
2022-10-18	19.750	19.750	19.750	19.750	12.934	1,100
2022-10-17	19.750	19.750	19.750	19.750	12.934	0
2022-10-14	19.750	19.750	19.750	19.750	12.934	1
2022-10-13	19.650	19.650	19.650	19.650	12.869	5,500
2022-10-12	21.700	21.700	21.700	21.700	14.211	0
2022-10-11	21.700	21.700	21.700	21.700	14.211	0
2022-10-07	21.700	21.700	21.700	21.700	14.211	3
2022-10-06	21.900	21.900	21.900	21.900	14.342	0
2022-10-05	21.900	21.900	21.900	21.900	14.342	9
2022-10-04	22.500	22.500	22.500	22.500	14.735	0
2022-10-03	22.500	22.500	22.500	22.500	14.735	0
2022-09-30	21.400	22.500	21.400	22.500	14.735	2,201
2022-09-29	22.500	22.500	21.400	22.500	14.735	4,414
2022-09-28	23.800	23.800	23.800	23.800	15.586	0
2022-09-27	23.800	23.800	23.800	23.800	15.586	0
2022-09-26	23.750	23.800	23.700	23.800	15.586	8,800
2022-09-23	26.900	26.900	26.900	26.900	17.616	0
2022-09-22	26.900	26.900	26.900	26.900	17.616	0
2022-09-21	26.900	26.900	26.900	26.900	17.616	0
2022-09-20	26.900	26.900	26.900	26.900	17.616	0
2022-09-19	26.900	26.900	26.900	26.900	17.616	0
2022-09-16	26.900	26.900	26.900	26.900	17.616	30
2022-09-15	26.900	26.900	26.900	26.900	17.616	17
2022-09-14	26.900	26.900	26.900	26.900	17.616	0
2022-09-13	26.900	26.900	26.900	26.900	17.616	0
2022-09-12	26.900	26.900	26.900	26.900	17.616	1,100
2022-09-08	26.900	26.900	25.600	26.900	17.616	3,301
2022-09-07	26.750	26.750	26.750	26.750	17.518	0
2022-09-06	26.800	28.200	26.750	26.750	17.518	11,232
2022-09-05	27.450	28.750	27.450	28.350	18.566	5,502
2022-09-02	28.450	28.450	28.450	28.450	18.631	3,300
2022-09-01	28.400	28.400	28.400	28.400	18.599	0
2022-08-31	27.000	28.400	27.000	28.400	18.599	6,273
2022-08-30	28.750	28.750	28.750	28.750	18.828	0
2022-08-29	28.750	28.750	28.750	28.750	18.828	0
2022-08-26	28.750	28.750	27.350	28.750	18.828	4,401
2022-08-25	27.350	28.700	27.350	28.700	18.795	2,211
2022-08-24	28.600	28.750	28.600	28.700	18.795	14,685
2022-08-23	30.100	30.100	30.100	30.100	19.712	0
2022-08-22	30.100	30.100	30.100	30.100	19.712	550
2022-08-19	30.100	30.100	30.100	30.100	19.712	330
2022-08-18	30.050	30.050	30.050	30.050	19.679	0
2022-08-17	30.050	30.050	30.050	30.050	19.679	0
2022-08-16	30.050	30.050	30.050	30.050	19.679	0
2022-08-15	30.050	30.050	30.050	30.050	19.679	0
2022-08-12	30.050	30.050	30.050	30.050	19.679	0
2022-08-11	30.050	30.050	30.050	30.050	19.679	11
2022-08-10	30.050	30.050	30.050	30.050	19.679	0
2022-08-09	30.050	30.050	30.050	30.050	19.679	0
2022-08-08	30.050	30.050	30.050	30.050	19.679	0

← NewerPage 17 of 21 · 1,212 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.