RBC Bioscience Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	30.050	30.050	30.050	30.050	19.679	1
2022-08-04	30.000	30.000	30.000	30.000	19.647	0
2022-08-03	29.950	30.000	29.900	30.000	19.647	6,812
2022-08-02	29.950	31.500	29.950	31.400	20.563	3,367
2022-08-01	31.500	31.500	31.500	31.500	20.629	0
2022-07-29	31.500	31.500	31.500	31.500	20.629	1
2022-07-28	31.500	31.500	31.500	31.500	20.629	4
2022-07-27	31.050	31.050	31.050	31.050	20.334	12
2022-07-26	30.950	30.950	30.950	30.950	20.269	3
2022-07-25	29.450	30.950	29.450	30.950	20.269	1,155
2022-07-22	30.700	30.700	29.350	30.700	20.105	167
2022-07-21	30.500	30.500	29.100	29.850	19.548	18,826
2022-07-20	33.450	33.450	31.850	33.400	19.230	8,570
2022-07-19	33.450	33.450	33.450	33.450	19.259	36
2022-07-18	33.350	33.350	33.350	33.350	19.201	7,260
2022-07-15	32.150	35.100	32.050	35.100	20.209	25,705
2022-07-14	32.150	32.150	32.150	32.150	18.510	0
2022-07-13	32.150	32.150	32.150	32.150	18.510	65
2022-07-12	32.200	32.200	32.200	32.200	18.539	0
2022-07-11	32.650	32.650	31.300	32.200	18.539	3,916
2022-07-08	31.750	32.900	31.400	31.500	18.136	20,693
2022-07-07	30.250	31.750	30.250	31.750	18.280	2,468
2022-07-06	31.950	31.950	31.950	31.950	18.395	0
2022-07-05	31.950	31.950	31.950	31.950	18.395	0
2022-07-04	31.950	31.950	31.950	31.950	18.395	0
2022-07-01	31.300	32.900	30.400	31.950	18.395	4,237
2022-06-30	33.050	33.050	31.500	32.950	18.971	6,089
2022-06-29	32.950	33.100	32.850	33.100	19.057	8,507
2022-06-28	33.150	33.150	33.150	33.150	19.086	0
2022-06-27	33.150	33.150	33.150	33.150	19.086	0
2022-06-24	33.150	33.150	33.150	33.150	19.086	0
2022-06-23	33.150	33.150	33.150	33.150	19.086	0
2022-06-22	33.200	33.200	31.850	33.150	19.086	2,422
2022-06-21	32.700	33.100	32.700	33.100	19.057	3,631
2022-06-20	32.050	33.000	32.050	33.000	19.000	3,631
2022-06-17	32.450	33.800	32.450	33.600	19.345	4,841
2022-06-16	32.350	33.200	32.350	33.200	19.115	7,260
2022-06-15	32.100	33.650	32.100	33.650	19.374	1,465
2022-06-14	32.900	32.900	32.900	32.900	18.942	0
2022-06-13	33.500	33.850	32.100	32.900	18.942	30,251
2022-06-10	33.550	35.200	33.550	35.150	20.237	10,044
2022-06-09	33.650	33.650	33.650	33.650	19.374	0
2022-06-08	33.650	33.650	33.650	33.650	19.374	36
2022-06-07	33.650	33.650	33.600	33.600	19.345	2,662
2022-06-06	35.400	35.400	35.400	35.400	20.381	0
2022-06-02	35.400	35.400	35.400	35.400	20.381	0
2022-06-01	35.400	35.400	35.400	35.400	20.381	0
2022-05-31	33.800	35.400	33.800	35.400	20.381	243
2022-05-30	34.300	35.200	33.550	35.200	20.266	6,294
2022-05-27	34.450	34.450	34.450	34.450	19.834	0
2022-05-26	34.450	34.450	34.450	34.450	19.834	1
2022-05-25	34.250	35.050	34.100	35.050	20.180	4,842
2022-05-24	34.150	34.150	34.150	34.150	19.662	0
2022-05-23	34.150	34.150	34.150	34.150	19.662	3,630
2022-05-20	34.650	34.650	34.650	34.650	19.950	0
2022-05-19	33.750	34.650	33.000	34.650	19.950	9,683
2022-05-18	34.500	35.450	34.000	35.450	20.410	4,841
2022-05-17	33.950	33.950	33.950	33.950	19.547	3,630
2022-05-16	31.450	33.550	31.450	33.400	19.230	5,026
2022-05-13	33.000	33.000	31.350	33.000	19.000	1,271

← NewerPage 18 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.