RBC Bioscience Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	19.750	19.750	19.000	19.350	16.807	8,151
2026-07-20	19.200	19.500	18.900	19.450	16.894	48,315
2026-07-17	20.500	20.500	18.950	19.700	17.112	87,267
2026-07-16	19.550	20.500	19.550	20.500	17.806	14,607
2026-07-15	20.400	20.450	19.500	19.550	16.981	4,008
2026-07-14	21.050	21.100	20.150	20.300	17.633	44,556
2026-07-13	21.100	21.150	20.450	20.800	18.067	13,123
2026-07-10	21.100	21.100	21.100	21.100	18.328	0
2026-07-09	21.900	21.900	20.200	21.100	18.328	45,380
2026-07-08	24.000	24.000	19.700	22.800	18.762	115,447
2026-07-07	24.550	24.600	23.500	24.050	19.790	80,092
2026-07-06	23.250	25.050	22.700	24.500	20.161	123,520
2026-07-03	22.300	24.100	21.550	23.550	19.379	130,274
2026-07-02	21.000	22.350	20.900	22.300	18.350	66,127
2026-07-01	20.850	21.000	20.350	21.000	17.281	14,869
2026-06-30	20.800	21.050	20.300	20.300	16.705	32,186
2026-06-29	20.500	20.800	20.100	20.400	16.787	35,123
2026-06-26	21.100	21.100	20.050	20.450	16.828	54,618
2026-06-25	20.600	21.050	20.100	21.050	17.322	31,512
2026-06-24	20.200	20.750	20.100	20.150	16.581	21,515
2026-06-23	20.100	20.150	19.900	19.950	16.417	12,009
2026-06-22	20.400	20.400	19.950	20.100	16.540	11,027
2026-06-18	20.350	20.350	20.000	20.000	16.458	12,205
2026-06-17	20.350	20.350	19.900	20.350	16.746	3,201
2026-06-16	19.900	20.600	19.900	20.500	16.869	25,204
2026-06-15	20.850	20.850	19.900	19.900	16.375	32,562
2026-06-12	19.850	21.400	19.700	20.850	17.157	89,439
2026-06-11	19.700	19.750	19.150	19.700	16.211	78,013
2026-06-10	19.700	19.700	19.100	19.600	16.129	14,505
2026-06-09	19.700	19.700	19.100	19.600	16.129	3,202
2026-06-08	19.200	19.700	18.400	19.650	16.170	36,014
2026-06-05	19.500	19.700	19.250	19.600	16.129	16,523
2026-06-04	19.400	19.500	19.100	19.100	15.717	13,002
2026-06-03	19.000	19.750	19.000	19.450	16.005	44,191
2026-06-02	19.600	19.600	19.000	19.450	16.005	8,057
2026-06-01	19.600	19.600	19.000	19.600	16.129	14,158
2026-05-29	19.600	19.600	19.000	19.100	15.717	19,021
2026-05-28	19.550	19.750	19.000	19.600	16.129	22,581
2026-05-27	19.600	19.600	19.000	19.550	16.087	3,855
2026-05-26	19.500	19.650	19.050	19.600	16.129	14,306
2026-05-25	19.550	19.550	19.000	19.500	16.046	12,510
2026-05-22	19.500	19.550	19.000	19.550	16.087	7,511
2026-05-21	19.400	19.500	19.000	19.500	16.046	40,857
2026-05-20	19.450	19.450	19.000	19.000	15.635	40,181
2026-05-19	19.400	19.400	19.150	19.300	15.882	15,737
2026-05-18	19.400	19.400	19.100	19.300	15.882	19,017
2026-05-15	19.100	19.600	19.100	19.200	15.799	26,106
2026-05-14	19.100	19.600	19.100	19.600	16.129	7,081
2026-05-13	19.150	19.600	19.050	19.600	16.129	37,131
2026-05-12	19.600	19.600	19.150	19.200	15.799	8,221
2026-05-11	19.400	19.750	19.100	19.100	15.717	57,639
2026-05-08	19.400	19.750	19.150	19.150	15.758	79,686
2026-05-07	19.550	19.550	18.900	19.100	15.717	9,554
2026-05-06	19.000	19.700	18.850	18.850	15.511	98,562
2026-05-05	19.400	19.450	18.850	19.450	16.005	77,104
2026-05-04	19.500	19.500	18.900	19.400	15.964	43,589
2026-04-30	19.400	19.550	18.800	19.450	16.005	26,303
2026-04-29	18.950	19.700	18.800	19.600	16.129	58,441
2026-04-28	18.800	19.650	18.250	18.950	15.594	71,030
2026-04-27	19.050	19.350	18.950	18.950	15.594	30,003

← NewerPage 2 of 5 · 242 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.