RBC Bioscience Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	19.550	19.600	19.100	19.150	15.758	49,661
2026-04-23	19.900	20.050	19.050	19.050	15.676	79,539
2026-04-22	19.450	20.750	19.350	19.550	16.087	161,540
2026-04-21	18.950	19.350	18.850	19.200	15.799	51,233
2026-04-20	18.900	19.000	18.450	18.950	15.594	39,212
2026-04-17	18.500	19.550	18.400	19.000	15.635	200,905
2026-04-16	17.900	18.950	17.900	18.800	15.470	114,729
2026-04-15	17.550	18.300	17.400	17.900	14.730	80,639
2026-04-14	17.100	17.350	16.600	17.200	14.154	43,278
2026-04-13	16.550	17.000	15.950	16.850	13.866	115,650
2026-04-10	16.700	17.250	16.500	16.900	13.907	74,091
2026-04-09	17.100	17.100	16.600	17.050	14.030	12,371
2026-04-08	17.450	17.450	16.650	17.100	14.071	62,376
2026-04-07	16.200	16.850	15.800	16.700	13.742	56,751
2026-04-02	15.450	15.700	15.400	15.700	12.919	26,500
2026-04-01	15.000	15.700	14.950	15.650	12.878	36,342
2026-03-31	14.300	14.950	14.300	14.950	12.302	8,415
2026-03-30	14.950	15.000	14.350	14.900	12.261	14,804
2026-03-27	15.600	15.600	14.900	15.250	12.549	12,823
2026-03-26	15.650	15.650	14.950	15.100	12.426	5,802
2026-03-25	14.950	15.500	14.950	15.500	12.755	4,213
2026-03-24	14.950	15.350	14.950	15.350	12.631	31
2026-03-23	15.350	15.350	14.950	14.950	12.302	3,002
2026-03-20	14.950	15.050	14.650	15.050	12.384	19,052
2026-03-19	15.500	15.650	14.850	14.950	12.302	36,229
2026-03-18	15.600	16.250	15.500	16.100	13.249	37,740
2026-03-17	15.850	16.200	15.800	16.200	13.331	18,003
2026-03-16	16.250	16.250	15.700	15.700	12.919	13,979
2026-03-13	15.600	16.250	15.600	16.250	13.372	6
2026-03-12	15.650	16.250	15.650	16.250	13.372	3
2026-03-11	15.750	16.250	15.650	16.250	13.372	12,803
2026-03-10	16.250	16.250	15.750	15.750	12.961	10,008
2026-03-09	16.300	16.300	15.750	16.250	13.372	2,412
2026-03-06	16.300	16.300	15.650	16.300	13.413	233
2026-03-05	16.200	16.250	16.200	16.250	13.372	5,010
2026-03-04	16.200	16.200	16.200	16.200	13.331	200
2026-03-03	15.900	16.200	15.900	16.200	13.331	15,000
2026-03-02	16.150	16.200	16.000	16.000	13.166	22,145
2026-02-26	16.300	16.650	16.150	16.300	13.413	24,044
2026-02-25	16.750	16.750	16.150	16.250	13.372	14,002
2026-02-24	16.500	16.750	16.200	16.200	13.331	2,014
2026-02-23	16.450	16.500	16.150	16.350	13.454	73,142
2026-02-11	16.850	16.850	16.250	16.250	13.372	1,657
2026-02-10	16.450	16.500	16.200	16.500	13.578	29,000
2026-02-09	16.500	16.900	16.500	16.900	13.907	15,104
2026-02-06	17.000	17.000	16.500	16.500	13.578	2,105
2026-02-05	16.850	17.000	16.750	16.800	13.825	29,250
2026-02-04	16.850	16.850	16.750	16.750	13.783	6,050
2026-02-03	16.950	16.950	16.400	16.500	13.578	10,001
2026-02-02	16.550	16.550	16.300	16.300	13.413	17,000
2026-01-30	16.750	16.750	16.400	16.500	13.578	18,020
2026-01-29	16.450	16.800	16.450	16.800	13.825	10,001
2026-01-28	16.700	16.800	16.550	16.800	13.825	16,402
2026-01-27	16.650	16.950	16.600	16.950	13.948	12,001
2026-01-26	16.450	16.650	16.200	16.400	13.495	23,050
2026-01-23	16.450	16.900	16.450	16.900	13.907	2,010
2026-01-22	16.750	16.950	16.350	16.950	13.948	8,054
2026-01-21	16.350	16.750	16.350	16.650	13.701	37,633
2026-01-20	16.600	16.900	16.350	16.350	13.454	27,600
2026-01-19	16.200	16.500	16.200	16.400	13.495	9,301

← NewerPage 3 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.