RBC Bioscience Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	34.100	34.100	32.900	32.950	18.971	12,212
2022-05-11	34.550	36.000	34.500	36.000	20.727	7,262
2022-05-10	35.500	36.750	35.100	36.750	21.159	6,777
2022-05-09	36.900	37.500	36.700	37.400	21.533	12,175
2022-05-06	38.850	38.850	38.850	38.850	22.368	0
2022-05-05	38.850	38.850	38.850	38.850	22.368	1
2022-05-04	39.350	39.450	37.900	37.900	21.821	15,826
2022-05-03	41.050	41.050	41.050	41.050	23.634	12
2022-04-29	41.050	41.050	41.050	41.050	23.634	1
2022-04-28	40.200	40.950	40.050	40.950	23.577	11,083
2022-04-27	39.000	40.550	38.900	40.000	23.030	51,841
2022-04-26	40.750	41.000	39.750	40.000	23.030	19,602
2022-04-25	41.900	43.150	40.900	41.100	23.663	28,436
2022-04-22	42.600	42.600	42.600	42.600	24.527	0
2022-04-21	42.550	42.600	42.500	42.600	24.527	10,890
2022-04-20	43.000	45.200	41.150	42.100	24.239	22,930
2022-04-19	47.850	50.200	43.000	43.850	25.246	64,503
2022-04-18	42.350	52.000	42.000	46.000	26.484	145,219
2022-04-15	38.750	40.300	38.750	40.000	23.030	9,681
2022-04-14	39.800	40.500	39.650	39.800	22.915	34,001
2022-04-13	38.400	40.250	38.400	40.250	23.174	2,421
2022-04-12	40.000	40.000	39.750	39.750	22.886	491
2022-04-11	39.750	40.050	39.750	40.000	23.030	3,940
2022-04-08	39.700	39.900	39.700	39.900	22.972	135
2022-04-07	40.000	40.000	40.000	40.000	23.030	0
2022-04-06	40.050	40.050	38.100	40.000	23.030	19,364
2022-04-01	39.950	40.000	39.950	40.000	23.030	2
2022-03-31	39.700	40.450	38.650	39.800	22.915	18,180
2022-03-30	39.750	39.750	39.650	39.650	22.828	3
2022-03-29	38.850	39.950	38.700	39.950	23.001	7,382
2022-03-28	39.400	39.400	39.400	39.400	22.684	0
2022-03-25	39.400	39.400	39.400	39.400	22.684	242
2022-03-24	39.700	39.700	39.700	39.700	22.857	1
2022-03-23	40.200	40.200	40.200	40.200	23.145	0
2022-03-22	40.200	40.200	40.200	40.200	23.145	0
2022-03-21	40.200	40.200	40.200	40.200	23.145	0
2022-03-18	40.200	40.200	40.200	40.200	23.145	0
2022-03-17	40.200	40.200	40.200	40.200	23.145	10
2022-03-16	40.200	40.200	38.400	40.200	23.145	12,103
2022-03-15	38.450	40.050	38.450	39.000	22.454	20,573
2022-03-14	39.500	39.500	39.500	39.500	22.742	0
2022-03-11	39.500	39.500	39.500	39.500	22.742	0
2022-03-10	39.500	39.500	39.500	39.500	22.742	0
2022-03-09	39.500	39.500	39.500	39.500	22.742	1
2022-03-08	40.150	40.150	38.750	39.450	22.713	15,733
2022-03-07	38.550	40.400	38.550	38.900	22.396	17,240
2022-03-04	38.800	38.950	38.800	38.950	22.425	7,867
2022-03-03	37.950	39.350	37.950	39.350	22.656	8,472
2022-03-02	37.250	38.950	37.250	38.900	22.396	4,841
2022-03-01	37.550	39.000	37.550	39.000	22.454	15,731
2022-02-25	39.400	39.400	39.400	39.400	22.684	0
2022-02-24	39.400	39.400	39.400	39.400	22.684	1,211
2022-02-23	38.900	38.900	38.600	38.900	22.396	4,842
2022-02-22	38.600	38.600	38.350	38.350	22.080	8,471
2022-02-21	38.550	38.550	38.400	38.400	22.109	3,631
2022-02-18	38.550	38.550	38.000	38.200	21.993	10,286
2022-02-17	38.850	38.850	38.850	38.850	22.368	1,210
2022-02-16	39.100	39.100	39.100	39.100	22.512	1
2022-02-15	37.950	39.300	37.750	38.500	22.166	12,101
2022-02-14	39.350	39.350	39.350	39.350	22.656	1

← NewerPage 19 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.