RBC Bioscience Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	16.450	16.550	16.300	16.550	13.619	44,066
2026-01-15	16.400	16.450	16.400	16.400	13.495	13,000
2026-01-14	16.500	16.500	16.350	16.350	13.454	12,300
2026-01-13	16.350	16.450	16.350	16.400	13.495	12,883
2026-01-12	16.200	16.750	16.200	16.400	13.495	36,404
2026-01-09	16.150	16.850	16.150	16.700	13.742	504
2026-01-08	16.200	16.550	16.200	16.550	13.619	502
2026-01-07	16.650	16.650	16.200	16.600	13.660	11,703
2026-01-06	16.800	16.800	16.300	16.650	13.701	6,001
2026-01-05	16.250	16.750	16.250	16.750	13.783	33,302
2026-01-02	17.000	17.000	16.250	17.000	13.989	3,203
2025-12-31	16.850	16.850	16.850	16.850	13.866	500
2025-12-30	16.850	16.850	16.850	16.850	13.866	2
2025-12-29	16.850	16.850	16.850	16.850	13.866	1
2025-12-26	16.150	16.150	16.150	16.150	13.290	70
2025-12-24	16.900	16.900	16.900	16.900	13.907	0
2025-12-23	16.200	16.900	16.200	16.900	13.907	2,100
2025-12-22	16.200	16.900	16.200	16.900	13.907	5
2025-12-19	16.200	16.900	16.200	16.900	13.907	202
2025-12-18	16.900	16.900	16.200	16.900	13.907	1,103
2025-12-17	16.900	16.900	16.900	16.900	13.907	2
2025-12-16	16.350	17.000	16.350	17.000	13.989	7,000
2025-12-15	16.950	16.950	16.950	16.950	13.948	0
2025-12-12	16.950	16.950	16.950	16.950	13.948	1,020
2025-12-11	16.350	16.700	16.350	16.700	13.742	1,370
2025-12-10	16.300	17.050	16.300	16.500	13.578	9,708
2025-12-09	17.150	17.150	16.400	16.500	13.578	8,022
2025-12-08	17.150	17.150	16.550	17.100	14.071	11,200
2025-12-05	17.000	17.000	16.600	17.000	13.989	4,001
2025-12-04	17.100	17.100	16.550	17.050	14.030	902
2025-12-03	17.150	17.150	17.100	17.100	14.071	1,841
2025-12-02	17.250	17.250	17.250	17.250	14.195	1,000
2025-12-01	16.850	16.950	16.850	16.950	13.948	4,023
2025-11-28	16.800	17.300	16.800	17.300	14.236	6
2025-11-27	17.300	17.300	17.300	17.300	14.236	2
2025-11-26	16.700	17.300	16.700	17.300	14.236	502
2025-11-25	16.650	17.350	16.650	17.350	14.277	302
2025-11-24	16.900	16.900	16.900	16.900	13.907	0
2025-11-21	16.850	17.200	16.850	16.900	13.907	10,562
2025-11-20	17.350	17.350	17.350	17.350	14.277	1,000
2025-11-19	17.200	17.250	16.650	17.000	13.989	18,198
2025-11-18	17.550	17.550	17.550	17.550	14.442	1,100
2025-11-17	17.650	17.650	17.250	17.600	14.483	1,002
2025-11-14	17.600	17.650	17.250	17.350	14.277	32,600
2025-11-13	17.700	17.700	17.200	17.700	14.565	1,522
2025-11-12	17.600	17.600	17.150	17.400	14.318	19,017
2025-11-11	17.650	17.650	17.550	17.550	14.442	2
2025-11-10	17.750	17.750	17.300	17.300	14.236	31,201
2025-11-07	17.350	17.750	17.350	17.750	14.606	5,002
2025-11-06	17.350	17.750	17.350	17.750	14.606	1,009
2025-11-05	17.200	17.800	17.200	17.200	14.154	9,810
2025-11-04	17.800	17.800	17.300	17.800	14.647	2,502
2025-11-03	18.000	18.000	17.100	17.100	14.071	27,428
2025-10-31	17.400	18.000	17.400	17.900	14.730	6,213
2025-10-30	17.750	18.000	17.400	17.400	14.318	1,136
2025-10-29	17.400	17.500	17.400	17.500	14.401	9,001
2025-10-28	17.500	17.850	17.400	17.400	14.318	16,302
2025-10-27	17.850	17.950	17.850	17.950	14.771	303
2025-10-23	17.600	17.850	17.500	17.500	14.401	6,652
2025-10-22	17.850	17.850	17.850	17.850	14.689	2

← NewerPage 4 of 21 · 1,210 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.