RBC Bioscience Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	19.100	19.100	18.850	19.100	14.054	4,622
2025-01-21	18.850	19.100	18.850	19.100	14.054	1,101
2025-01-20	19.100	19.100	18.850	18.850	13.870	4,291
2025-01-17	19.050	19.100	19.050	19.100	14.054	6,046
2025-01-16	19.050	19.050	19.050	19.050	14.017	1
2025-01-15	19.000	19.000	19.000	19.000	13.981	0
2025-01-14	18.950	19.000	18.950	19.000	13.981	11,551
2025-01-13	18.850	19.600	18.850	18.850	13.870	16,522
2025-01-10	19.100	19.100	19.100	19.100	14.054	0
2025-01-09	19.000	19.100	19.000	19.100	14.054	6,160
2025-01-08	18.950	18.950	18.950	18.950	13.944	0
2025-01-07	18.950	18.950	18.950	18.950	13.944	0
2025-01-06	18.950	18.950	18.950	18.950	13.944	2,203
2025-01-03	19.150	19.500	19.100	19.150	14.091	8,802
2025-01-02	19.050	19.750	19.050	19.750	14.532	116
2024-12-31	19.200	19.300	18.850	19.100	14.054	86,900
2024-12-30	19.800	19.800	19.800	19.800	14.569	4,400
2024-12-27	19.000	20.550	19.000	19.550	14.385	44,055
2024-12-26	19.000	19.000	18.800	18.800	13.833	13,200
2024-12-25	18.200	18.500	18.200	18.500	13.613	13,310
2024-12-24	18.200	18.300	18.100	18.100	13.318	32,203
2024-12-23	19.000	19.000	19.000	19.000	13.981	5,500
2024-12-20	18.700	18.700	18.700	18.700	13.760	0
2024-12-19	18.250	18.700	18.250	18.700	13.760	15,436
2024-12-18	18.150	18.200	18.150	18.200	13.392	11,000
2024-12-17	17.950	17.950	17.950	17.950	13.208	0
2024-12-16	18.050	18.200	17.700	17.950	13.208	49,500
2024-12-13	17.400	17.400	17.400	17.400	12.803	1,100
2024-12-12	18.050	18.050	18.050	18.050	13.282	1,100
2024-12-11	18.000	18.000	17.800	17.800	13.098	4,400
2024-12-10	18.250	18.250	18.000	18.250	13.429	12,100
2024-12-09	18.850	18.900	18.100	18.200	13.392	68,290
2024-12-06	18.900	18.900	18.900	18.900	13.907	0
2024-12-05	18.900	18.900	18.900	18.900	13.907	0
2024-12-04	18.900	18.900	18.900	18.900	13.907	1,194
2024-12-03	19.000	19.000	19.000	19.000	13.981	0
2024-12-02	19.000	19.000	19.000	19.000	13.981	1,100
2024-11-29	19.000	19.000	19.000	19.000	13.981	1,100
2024-11-28	19.500	19.500	19.500	19.500	14.348	5,500
2024-11-27	19.600	19.700	19.500	19.500	14.348	22,000
2024-11-26	19.950	19.950	19.950	19.950	14.680	3,300
2024-11-25	19.700	19.700	19.700	19.700	14.496	2,200
2024-11-22	19.650	19.700	19.550	19.600	14.422	28,600
2024-11-21	19.600	19.650	19.600	19.650	14.459	3,410
2024-11-20	19.950	19.950	19.950	19.950	14.680	0
2024-11-19	19.950	19.950	19.950	19.950	14.680	0
2024-11-18	20.100	20.100	19.950	19.950	14.680	10,450
2024-11-15	19.600	20.100	19.600	19.700	14.496	19,055
2024-11-14	20.000	20.000	20.000	20.000	14.716	3,300
2024-11-13	20.550	20.550	20.550	20.550	15.121	1,100
2024-11-12	20.600	20.600	20.350	20.400	15.011	11,916
2024-11-11	20.600	20.600	20.400	20.400	15.011	6,051
2024-11-08	20.500	20.600	20.250	20.600	15.158	21,230
2024-11-07	20.350	20.350	20.100	20.100	14.790	2,200
2024-11-06	20.550	20.550	19.900	20.300	14.937	16,505
2024-11-05	20.550	20.550	20.550	20.550	15.121	440
2024-11-04	20.300	20.450	20.000	20.100	14.790	26,455
2024-11-01	19.900	20.300	19.900	20.100	14.790	9,099
2024-10-30	20.350	20.350	19.950	20.000	14.716	9,930
2024-10-29	20.300	20.350	19.900	19.900	14.643	12,208

← NewerPage 8 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.