RBC Bioscience Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	20.100	20.350	20.000	20.000	14.716	2,201
2024-10-25	20.200	20.700	19.850	20.300	14.937	93,418
2024-10-24	20.250	20.700	20.200	20.500	15.084	18,561
2024-10-23	21.500	21.600	20.150	20.300	14.937	98,285
2024-10-22	22.450	22.550	21.900	22.050	16.225	19,362
2024-10-21	22.900	22.950	22.500	22.500	16.556	26,937
2024-10-18	22.950	23.800	22.950	23.800	17.512	3,738
2024-10-17	23.950	24.000	23.000	23.450	17.255	40,814
2024-10-16	24.350	24.350	24.000	24.000	17.660	53,407
2024-10-15	24.000	24.400	23.750	24.300	17.880	52,026
2024-10-14	23.800	23.900	23.000	23.500	17.292	154,225
2024-10-11	22.650	23.650	21.500	23.350	17.181	59,859
2024-10-09	23.200	24.600	22.900	22.900	16.850	136,546
2024-10-08	20.400	24.000	19.850	23.550	17.328	216,510
2024-10-07	19.350	19.800	19.100	19.700	14.496	36,305
2024-10-04	19.650	19.650	19.650	19.650	14.459	110
2024-10-01	19.650	19.650	19.150	19.600	14.422	3,543
2024-09-30	19.600	19.600	19.600	19.600	14.422	2
2024-09-27	19.500	19.500	19.400	19.500	14.348	1,433
2024-09-26	19.450	19.500	19.450	19.500	14.348	1,211
2024-09-25	19.500	19.500	19.150	19.150	14.091	3,410
2024-09-24	19.950	19.950	19.300	19.500	14.348	18,701
2024-09-23	20.000	20.000	19.350	19.950	14.680	3,655
2024-09-20	19.750	19.950	19.700	19.950	14.680	5,668
2024-09-19	20.350	20.350	19.150	19.700	14.496	9,953
2024-09-18	19.800	20.550	19.400	20.400	14.599	52,028
2024-09-16	19.600	19.800	19.100	19.700	14.098	57,332
2024-09-13	20.000	20.000	20.000	20.000	14.312	1,101
2024-09-12	20.050	20.050	19.600	20.000	14.312	9,557
2024-09-11	20.100	20.100	20.100	20.100	14.384	1
2024-09-10	20.000	20.100	19.900	20.050	14.348	14,477
2024-09-09	20.000	20.000	20.000	20.000	14.312	3,411
2024-09-06	20.050	20.050	19.500	20.000	14.312	3,301
2024-09-05	19.400	20.000	19.400	20.000	14.312	2,510
2024-09-04	19.900	20.000	19.850	20.000	14.312	11,001
2024-09-03	20.200	20.350	19.850	20.100	14.384	80,974
2024-09-02	20.100	20.200	19.750	20.100	14.384	35,593
2024-08-30	20.000	20.100	19.700	20.100	14.384	44,442
2024-08-29	18.950	20.050	18.900	20.050	14.348	86,963
2024-08-28	18.800	18.800	18.800	18.800	13.454	70
2024-08-27	18.950	18.950	18.800	18.800	13.454	10,236
2024-08-26	19.100	19.100	18.300	18.950	13.561	41,086
2024-08-23	18.450	19.050	18.450	19.050	13.633	32,014
2024-08-22	18.850	18.850	18.500	18.700	13.382	14,595
2024-08-21	18.850	18.900	18.750	18.750	13.418	5,644
2024-08-20	18.750	18.800	18.550	18.600	13.311	88,136
2024-08-19	18.600	18.650	18.450	18.600	13.311	7,489
2024-08-16	18.700	18.850	18.450	18.550	13.275	180,544
2024-08-15	18.900	18.900	18.600	18.700	13.382	7,850
2024-08-14	18.400	18.650	18.400	18.550	13.275	101,310
2024-08-13	18.750	19.400	18.450	18.750	13.418	77,002
2024-08-12	18.750	18.900	18.550	18.700	13.382	119,020
2024-08-09	16.700	18.700	16.700	18.350	13.132	140,917
2024-08-08	16.700	16.700	16.500	16.500	11.808	8
2024-08-07	16.700	16.700	16.100	16.700	11.951	7,058
2024-08-06	16.800	17.450	16.200	16.700	11.951	59,727
2024-08-05	18.200	18.200	15.700	16.600	11.879	204,105
2024-08-02	18.650	18.650	18.300	18.500	12.924	50,604
2024-08-01	18.500	18.600	18.400	18.500	12.924	47,301
2024-07-31	18.400	18.800	18.400	18.400	12.854	37,402

← NewerPage 9 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.