RBC Bioscience Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-30	18.050	18.050	17.400	18.050	13.282	1,747
2025-04-29	17.400	17.950	17.400	17.950	13.208	353
2025-04-28	17.850	17.850	17.850	17.850	13.134	333
2025-04-25	17.600	18.100	17.100	17.650	12.987	80,653
2025-04-24	18.100	18.100	18.100	18.100	13.318	0
2025-04-23	18.050	18.100	18.050	18.100	13.318	7,090
2025-04-22	17.350	17.350	17.350	17.350	12.766	0
2025-04-21	17.350	17.350	17.350	17.350	12.766	0
2025-04-18	17.350	17.350	17.350	17.350	12.766	0
2025-04-17	17.350	17.350	17.350	17.350	12.766	0
2025-04-16	17.350	17.350	17.350	17.350	12.766	334
2025-04-15	18.000	18.000	17.800	17.800	13.098	8,471
2025-04-14	18.000	18.000	18.000	18.000	13.245	112
2025-04-11	17.850	17.950	17.100	17.250	12.693	49,061
2025-04-10	17.950	18.650	17.850	17.950	13.208	57,744
2025-04-09	18.700	18.700	17.700	17.750	13.061	32,726
2025-04-08	18.350	18.400	18.050	18.050	13.282	14,719
2025-04-07	19.400	19.400	18.000	18.000	13.245	67,413
2025-04-02	19.500	19.950	19.500	19.800	14.569	64,955
2025-04-01	19.600	19.700	19.300	19.400	14.275	9,352
2025-03-31	20.100	20.100	19.300	19.400	14.275	78,263
2025-03-28	20.100	20.100	19.850	19.950	14.680	29,806
2025-03-27	19.850	20.400	19.700	19.700	14.496	70,603
2025-03-26	19.850	19.850	19.600	19.700	14.496	11,002
2025-03-25	20.400	20.400	19.600	19.800	14.569	8,598
2025-03-24	19.900	19.900	19.700	19.700	14.496	9,022
2025-03-21	20.350	20.350	19.600	19.900	14.643	24,280
2025-03-20	20.200	20.200	19.600	19.700	14.496	11,029
2025-03-19	20.350	20.350	20.350	20.350	14.974	1
2025-03-18	19.850	20.050	19.650	19.650	14.459	15,402
2025-03-17	19.800	19.800	19.800	19.800	14.569	2,200
2025-03-14	19.950	20.000	19.500	19.500	14.348	33,036
2025-03-13	20.350	20.350	19.600	19.600	14.422	22,565
2025-03-12	19.850	19.850	19.500	19.800	14.569	7,703
2025-03-11	19.550	20.300	19.550	20.300	14.937	4,951
2025-03-10	20.000	20.000	19.550	19.950	14.680	3,855
2025-03-07	19.500	20.000	19.500	19.850	14.606	38,500
2025-03-06	20.100	20.100	19.450	19.950	14.680	41,803
2025-03-05	20.000	20.300	19.550	20.100	14.790	29,158
2025-03-04	19.950	20.000	19.400	20.000	14.716	16,412
2025-03-03	20.050	20.050	19.450	19.950	14.680	5,504
2025-02-27	20.050	20.050	20.050	20.050	14.753	1
2025-02-26	20.100	20.100	19.900	19.900	14.643	19,108
2025-02-25	19.500	20.000	19.200	20.000	14.716	100,241
2025-02-24	19.550	19.550	18.750	19.150	14.091	16,594
2025-02-21	19.100	19.600	18.500	19.600	14.422	57,014
2025-02-20	19.550	19.550	18.700	19.100	14.054	55,082
2025-02-19	19.650	20.100	19.400	19.600	14.422	44,852
2025-02-18	20.300	20.400	19.450	19.650	14.459	30,481
2025-02-17	20.600	20.700	20.400	20.400	15.011	29,700
2025-02-14	20.500	21.250	20.500	21.250	15.636	232
2025-02-13	21.300	21.300	20.500	20.500	15.084	2,200
2025-02-12	21.350	21.450	20.400	20.600	15.158	39,012
2025-02-11	20.350	21.350	20.300	21.350	15.710	20,132
2025-02-10	20.550	20.600	20.200	20.600	15.158	22,015
2025-02-07	20.500	20.600	20.200	20.400	15.011	19,417
2025-02-06	20.500	20.500	20.000	20.400	15.011	10,659
2025-02-05	20.600	20.600	19.800	19.900	14.643	23,326
2025-02-04	19.500	20.400	19.350	19.700	14.496	20,681
2025-02-03	19.100	19.800	18.950	19.400	14.275	36,322

← NewerPage 7 of 21 · 1,211 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.