RBC Bioscience Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-11	39.200	39.200	39.200	39.200	22.569	1
2022-02-10	39.300	39.300	38.550	38.550	22.195	3,631
2022-02-09	39.450	39.450	39.450	39.450	22.713	1,210
2022-02-08	39.500	39.500	39.500	39.500	22.742	1
2022-02-07	39.700	39.700	39.700	39.700	22.857	1
2022-01-26	39.300	39.800	38.300	39.800	22.915	7,382
2022-01-25	39.450	39.450	39.450	39.450	22.713	1
2022-01-24	39.750	39.750	39.550	39.550	22.771	2,423
2022-01-21	38.700	40.200	38.700	40.200	23.145	3,631
2022-01-20	39.200	39.500	39.200	39.400	22.684	8,474
2022-01-19	39.900	39.900	39.900	39.900	22.972	1,210
2022-01-18	40.500	40.500	39.550	40.000	23.030	6,051
2022-01-17	39.900	39.900	39.200	39.200	22.569	8,470
2022-01-14	38.200	40.000	38.200	40.000	23.030	2,444
2022-01-13	39.800	41.000	39.450	39.450	22.713	9,681
2022-01-12	39.850	39.850	38.450	38.450	22.137	1,573
2022-01-11	38.500	38.800	38.350	38.550	22.195	41,505
2022-01-10	38.650	40.100	38.650	40.100	23.087	50,034
2022-01-07	38.600	38.650	38.100	38.650	22.252	4,852
2022-01-06	38.750	38.750	37.050	38.700	22.281	1,304
2022-01-05	38.350	38.750	38.350	38.750	22.310	1,212
2022-01-04	38.900	38.950	38.200	38.350	22.080	15,743
2022-01-03	38.000	38.950	38.000	38.850	22.368	35,091
2021-12-30	36.950	39.200	36.500	38.500	22.166	44,554
2021-12-29	35.450	35.750	35.450	35.750	20.583	9,801
2021-12-28	35.450	35.450	35.450	35.450	20.410	1
2021-12-27	34.950	35.950	34.450	35.600	20.496	18,278
2021-12-24	34.850	35.050	34.850	35.050	20.180	18,198
2021-12-23	36.700	36.700	35.700	35.700	20.554	13,856
2021-12-22	35.200	36.950	35.200	36.750	21.159	24,744
2021-12-21	40.450	40.450	35.850	37.000	21.303	41,987
2021-12-20	34.300	41.100	34.300	41.100	23.663	57,645
2021-12-17	34.000	34.000	33.500	33.700	19.403	14,520
2021-12-16	35.050	35.200	34.000	34.800	20.036	22,289
2021-12-15	35.800	35.800	35.750	35.750	20.583	7,260
2021-12-14	36.000	36.000	35.200	35.200	20.266	15,802
2021-12-13	36.150	37.150	35.850	36.150	20.813	30,504
2021-12-10	35.350	36.750	35.350	35.750	20.583	39,531
2021-12-09	40.000	40.000	35.600	35.950	20.698	38,868
2021-12-08	41.000	41.000	41.000	41.000	23.605	1,210
2021-12-07	40.000	40.200	40.000	40.200	23.145	10,890
2021-12-06	39.550	39.550	39.550	39.550	22.771	2,420
2021-12-03	41.700	41.700	40.300	40.450	23.289	15,059
2021-12-02	42.850	42.900	41.000	41.300	23.778	17,303
2021-12-01	42.250	43.500	42.250	43.500	25.045	2,420
2021-11-30	44.350	44.350	44.000	44.000	25.333	7,744
2021-11-29	42.550	44.100	42.550	44.100	25.390	7,260
2021-11-26	42.400	42.400	42.400	42.400	24.412	363
2021-11-25	40.950	40.950	40.950	40.950	23.577	0
2021-11-24	40.950	40.950	40.950	40.950	23.577	0
2021-11-23	40.450	41.000	40.450	40.950	23.577	1,332
2021-11-22	41.700	41.850	41.650	41.650	23.980	15,731
2021-11-19	40.950	40.950	40.950	40.950	23.577	0
2021-11-18	40.950	40.950	40.950	40.950	23.577	0
2021-11-17	40.950	40.950	40.950	40.950	23.577	2,541
2021-11-16	41.450	41.450	39.800	39.800	22.915	9,680
2021-11-15	44.450	44.950	43.250	43.700	25.160	25,164
2021-11-12	44.350	46.000	44.350	45.000	25.908	12,126
2021-11-11	46.350	46.350	44.350	44.350	25.534	2,420
2021-11-10	46.600	46.600	46.600	46.600	26.830	1

← NewerPage 20 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.