RBC Bioscience Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	17.450	17.850	17.450	17.850	14.689	3,401
2025-10-20	17.600	17.950	17.500	17.900	14.730	30,403
2025-10-17	17.450	17.850	17.450	17.700	14.565	12,102
2025-10-16	17.850	18.000	17.400	17.400	14.318	11,889
2025-10-15	17.500	17.700	17.250	17.250	14.195	48,300
2025-10-14	17.500	17.700	17.500	17.500	14.401	2,810
2025-10-13	18.100	18.100	18.100	18.100	14.894	1
2025-10-09	18.150	18.150	17.700	17.700	14.565	1,038
2025-10-08	18.150	18.150	18.150	18.150	14.935	1
2025-10-07	17.500	18.100	17.500	18.100	14.894	2,400
2025-10-03	17.450	17.800	17.450	17.500	14.401	5,544
2025-10-02	18.150	18.200	17.350	18.100	14.894	63,831
2025-10-01	18.250	18.300	18.000	18.300	14.812	21,304
2025-09-30	17.900	18.350	17.900	17.900	14.488	15,882
2025-09-26	18.350	18.350	17.950	18.200	14.731	9,351
2025-09-25	18.350	18.350	18.000	18.350	14.852	1,002
2025-09-24	18.300	18.400	17.950	18.400	14.893	5,012
2025-09-23	18.000	18.000	18.000	18.000	14.569	1,001
2025-09-22	17.950	18.300	17.950	18.300	14.812	3
2025-09-19	17.950	18.400	17.950	17.950	14.529	9,202
2025-09-18	18.400	18.400	18.400	18.400	14.893	2
2025-09-17	17.900	19.050	17.900	18.100	14.650	38,261
2025-09-16	18.350	18.350	17.900	18.250	14.772	11,003
2025-09-15	18.400	18.400	17.900	17.900	14.488	6,357
2025-09-12	18.300	18.400	18.300	18.400	14.893	5,002
2025-09-11	18.400	18.400	17.550	18.250	14.772	33,821
2025-09-10	18.400	18.400	17.900	18.400	14.893	9,421
2025-09-09	18.350	18.400	17.950	18.400	14.893	6,606
2025-09-08	17.900	18.350	17.900	18.350	14.852	1,001
2025-09-05	18.300	18.350	18.200	18.350	14.852	17,000
2025-09-04	18.200	18.400	17.900	17.900	14.488	27,002
2025-09-03	18.200	18.200	17.950	18.200	14.731	4,003
2025-09-02	17.600	18.350	17.600	17.850	14.448	23,615
2025-09-01	18.100	18.100	17.650	17.650	14.286	322
2025-08-29	18.300	18.300	17.800	18.050	14.610	32,301
2025-08-28	18.350	18.350	17.700	18.350	14.852	9,102
2025-08-27	18.350	18.350	18.350	18.350	14.852	100
2025-08-26	18.100	18.100	17.800	18.100	14.650	25,904
2025-08-25	18.100	18.100	18.100	18.100	14.650	2,604
2025-08-22	18.300	18.300	18.300	18.300	14.812	0
2025-08-21	18.150	18.400	18.000	18.300	14.812	23,306
2025-08-20	17.600	18.000	17.550	18.000	14.569	10,649
2025-08-19	17.500	18.250	17.500	18.100	14.650	5,144
2025-08-18	17.700	17.800	17.550	17.750	14.367	10,990
2025-08-15	17.900	17.900	17.700	17.900	14.488	3,601
2025-08-14	17.900	17.900	17.900	17.900	14.488	1
2025-08-13	17.600	18.350	17.400	17.400	14.084	98,003
2025-08-12	16.950	17.600	16.950	17.550	14.205	13,051
2025-08-11	17.850	18.200	17.000	17.100	13.841	72,082
2025-08-08	19.050	19.100	18.400	19.100	14.054	78,206
2025-08-07	19.050	19.050	18.200	19.050	14.017	35
2025-08-06	19.050	19.050	18.850	18.850	13.870	14,455
2025-08-05	19.300	19.300	18.950	19.050	14.017	11,199
2025-08-04	19.350	19.350	18.800	19.300	14.201	4,515
2025-08-01	19.350	19.350	19.350	19.350	14.238	0
2025-07-31	19.500	19.500	18.800	19.350	14.238	4,994
2025-07-30	18.800	19.500	18.650	19.500	14.348	14,616
2025-07-29	18.650	19.050	18.650	19.050	14.017	89
2025-07-28	19.100	19.200	18.800	19.000	13.981	5,593
2025-07-25	19.100	19.100	18.650	19.100	14.054	2,175

← NewerPage 5 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.