ASX:RCB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	20.00	20.00	19.97	19.97	19.97	-	21,303
Feb 26, 2026	19.94	19.98	19.94	19.97	19.97	0.20%	19,171
Feb 25, 2026	19.97	19.97	19.92	19.93	19.93	-0.10%	9,147
Feb 24, 2026	19.94	19.98	19.94	19.95	19.95	-0.05%	26,392
Feb 23, 2026	19.96	19.97	19.93	19.96	19.96	-0.05%	2,310
Feb 20, 2026	19.95	19.97	19.94	19.97	19.97	0.25%	31,172
Feb 19, 2026	19.96	19.96	19.90	19.92	19.92	-0.05%	21,721
Feb 18, 2026	19.97	19.97	19.93	19.93	19.93	-0.10%	5,154
Feb 17, 2026	19.96	19.98	19.95	19.95	19.95	-	49,915
Feb 16, 2026	19.96	19.96	19.92	19.95	19.95	-	14,207
Feb 13, 2026	19.95	19.96	19.93	19.95	19.95	0.30%	14,551
Feb 12, 2026	19.92	19.92	19.89	19.89	19.89	-0.25%	10,149
Feb 11, 2026	19.92	19.95	19.92	19.94	19.94	0.10%	3,405
Feb 10, 2026	19.89	19.92	19.88	19.92	19.92	0.15%	19,248
Feb 9, 2026	19.90	19.91	19.87	19.89	19.89	-	5,297
Feb 6, 2026	19.94	19.94	19.89	19.89	19.89	-0.05%	5,770
Feb 5, 2026	19.90	19.90	19.86	19.90	19.90	0.25%	7,145
Feb 4, 2026	19.86	19.88	19.85	19.85	19.85	-0.15%	5,447
Feb 3, 2026	19.89	19.93	19.85	19.88	19.88	-0.25%	6,062
Feb 2, 2026	19.93	19.93	19.89	19.93	19.93	0.05%	6,027
Jan 30, 2026	19.91	19.92	19.88	19.92	19.92	0.05%	18,371
Jan 29, 2026	19.93	19.94	19.90	19.91	19.91	0.10%	18,186
Jan 28, 2026	19.90	19.93	19.89	19.89	19.89	0.10%	55,844
Jan 27, 2026	19.89	19.90	19.87	19.87	19.87	-0.20%	13,846
Jan 23, 2026	19.90	19.91	19.88	19.91	19.91	-	27,888
Jan 22, 2026	19.94	19.96	19.88	19.91	19.91	-0.10%	4,412
Jan 21, 2026	19.93	19.95	19.91	19.93	19.93	0.20%	9,703
Jan 20, 2026	19.91	19.93	19.89	19.89	19.89	-0.15%	27,909
Jan 19, 2026	19.93	19.95	19.92	19.92	19.92	-0.15%	29,638
Jan 16, 2026	19.96	19.97	19.93	19.95	19.95	-0.10%	42,107
Jan 15, 2026	19.98	19.99	19.95	19.97	19.97	0.10%	14,470
Jan 14, 2026	19.94	19.95	19.92	19.95	19.95	-	97,873
Jan 13, 2026	19.96	19.96	19.92	19.95	19.95	-	20,190
Jan 12, 2026	19.92	19.96	19.92	19.95	19.95	-	81,751
Jan 9, 2026	19.96	19.96	19.92	19.95	19.95	-0.05%	21,572
Jan 8, 2026	19.94	19.96	19.91	19.96	19.96	0.20%	10,352
Jan 7, 2026	19.90	19.94	19.86	19.92	19.92	-	18,887
Jan 6, 2026	19.91	19.93	19.88	19.92	19.92	0.25%	15,372
Jan 5, 2026	19.86	19.90	19.86	19.87	19.87	0.15%	33,749
Jan 2, 2026	19.97	19.97	19.84	19.84	19.84	-0.35%	7,911
Dec 31, 2025	20.07	20.07	19.83	19.91	19.91	-0.85%	15,609
Dec 30, 2025	20.07	20.12	20.07	20.08	19.86	0.10%	44,943
Dec 29, 2025	20.09	20.11	20.06	20.06	19.84	-0.40%	28,633
Dec 24, 2025	20.07	20.14	20.04	20.14	19.92	0.20%	12,954
Dec 23, 2025	20.08	20.10	20.08	20.10	19.88	0.35%	1,180
Dec 22, 2025	20.04	20.07	20.03	20.03	19.81	-0.25%	5,573
Dec 19, 2025	20.09	20.10	20.06	20.08	19.86	-0.05%	17,310
Dec 18, 2025	20.10	20.10	20.06	20.09	19.87	0.05%	15,296
Dec 17, 2025	20.09	20.09	20.05	20.08	19.86	0.20%	11,508
Dec 16, 2025	20.05	20.09	20.04	20.04	19.82	-0.20%	27,394