RBC Bioscience Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	19.500	19.500	18.650	19.050	14.017	11,115
2025-07-23	18.150	19.000	18.150	18.800	13.833	5,731
2025-07-22	19.000	19.100	18.600	18.800	13.833	34,597
2025-07-21	18.700	19.100	18.700	19.050	14.017	24,844
2025-07-18	19.150	19.550	18.650	18.750	13.797	57,634
2025-07-17	18.800	18.800	18.150	18.800	13.833	6,843
2025-07-16	18.800	18.800	18.200	18.800	13.833	4,738
2025-07-15	18.350	18.800	18.100	18.800	13.833	13,202
2025-07-14	18.350	18.350	18.000	18.350	13.502	4,403
2025-07-11	18.350	18.350	17.950	18.350	13.502	1,249
2025-07-10	18.350	18.350	18.350	18.350	13.502	276
2025-07-09	18.350	18.350	18.350	18.350	13.502	1
2025-07-08	18.350	18.350	18.350	18.350	13.502	2,201
2025-07-07	18.350	18.350	18.350	18.350	13.502	110
2025-07-04	18.300	18.300	18.300	18.300	13.465	0
2025-07-03	18.300	18.300	18.300	18.300	13.465	2,740
2025-07-02	18.300	18.300	18.300	18.300	13.465	3,880
2025-07-01	18.350	18.350	17.900	18.300	13.465	3,424
2025-06-30	18.300	18.400	17.900	18.400	13.539	15,621
2025-06-27	18.500	18.500	17.900	18.500	13.613	3
2025-06-26	18.100	18.150	18.100	18.150	13.355	8,144
2025-06-25	17.600	18.100	17.600	18.100	13.318	5,137
2025-06-24	18.050	18.050	18.050	18.050	13.282	200
2025-06-23	18.050	18.050	18.050	18.050	13.282	111
2025-06-20	18.000	18.000	17.400	18.000	13.245	1,123
2025-06-19	18.000	18.000	17.700	18.000	13.245	9,913
2025-06-18	18.100	18.100	17.800	17.800	13.098	48,744
2025-06-17	18.750	18.750	17.200	18.100	13.318	65,145
2025-06-16	18.750	18.750	18.200	18.700	13.760	7,702
2025-06-13	18.750	18.750	18.200	18.750	13.797	121
2025-06-12	18.750	18.750	18.750	18.750	13.797	88
2025-06-11	18.800	18.800	18.050	18.800	13.833	237
2025-06-10	18.800	18.800	18.800	18.800	13.833	3,921
2025-06-09	18.800	18.800	18.800	18.800	13.833	1
2025-06-06	18.700	18.700	18.700	18.700	13.760	1,155
2025-06-05	18.750	18.750	18.700	18.700	13.760	696
2025-06-04	18.700	18.700	18.700	18.700	13.760	0
2025-06-03	18.350	18.700	18.350	18.700	13.760	552
2025-06-02	18.300	18.750	18.300	18.700	13.760	9,905
2025-05-29	18.800	18.800	18.300	18.750	13.797	18,978
2025-05-28	18.550	19.400	18.500	18.800	13.833	40,975
2025-05-27	18.300	18.400	18.200	18.200	13.392	6,909
2025-05-26	18.600	18.600	18.600	18.600	13.686	0
2025-05-23	18.600	18.600	18.000	18.600	13.686	3,410
2025-05-22	18.600	18.600	18.600	18.600	13.686	330
2025-05-21	18.500	18.500	18.500	18.500	13.613	110
2025-05-20	17.950	18.400	17.950	18.400	13.539	15,400
2025-05-19	18.600	18.600	18.600	18.600	13.686	440
2025-05-16	18.100	18.200	18.100	18.200	13.392	7,701
2025-05-15	18.200	18.200	18.200	18.200	13.392	1,432
2025-05-14	18.200	18.200	18.200	18.200	13.392	1,100
2025-05-13	18.100	18.200	18.000	18.100	13.318	26,730
2025-05-12	18.050	18.100	18.050	18.100	13.318	9,900
2025-05-09	17.800	17.800	17.800	17.800	13.098	1,100
2025-05-08	18.000	18.050	17.800	17.850	13.134	23,871
2025-05-07	18.050	18.050	18.050	18.050	13.282	1,100
2025-05-06	17.400	17.400	17.400	17.400	12.803	111
2025-05-05	17.700	17.800	17.700	17.800	13.098	12,430
2025-05-02	18.000	18.100	17.350	18.100	13.318	14,831
2025-04-30	18.050	18.050	17.400	18.050	13.282	1,747

← NewerPage 6 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.