ASX:RCB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	19.68	19.71	19.66	19.66	19.66	-0.20%	14,498
Mar 26, 2026	19.71	19.75	19.70	19.70	19.70	-0.40%	9,618
Mar 25, 2026	19.75	19.79	19.74	19.78	19.78	0.36%	6,054
Mar 24, 2026	19.71	19.72	19.68	19.71	19.71	0.51%	16,145
Mar 23, 2026	19.64	19.67	19.61	19.61	19.61	-0.61%	22,582
Mar 20, 2026	19.73	19.82	19.71	19.73	19.73	-0.15%	4,707
Mar 19, 2026	19.80	19.80	19.76	19.76	19.76	-0.35%	10,669
Mar 18, 2026	19.81	19.83	19.80	19.83	19.83	0.15%	10,397
Mar 17, 2026	19.78	19.82	19.78	19.80	19.80	0.15%	13,732
Mar 16, 2026	19.80	19.81	19.77	19.77	19.77	-	19,000
Mar 13, 2026	19.81	19.81	19.77	19.77	19.77	0.05%	10,244
Mar 12, 2026	19.79	19.81	19.76	19.76	19.76	-0.40%	9,178
Mar 11, 2026	19.77	19.85	19.77	19.84	19.84	0.25%	11,874
Mar 10, 2026	19.84	19.84	19.79	19.79	19.79	-	38,684
Mar 9, 2026	19.82	19.82	19.75	19.79	19.79	-0.25%	18,128
Mar 6, 2026	19.88	19.88	19.84	19.84	19.84	-0.15%	7,309
Mar 5, 2026	19.90	19.91	19.87	19.87	19.87	-0.15%	7,066
Mar 4, 2026	19.86	19.92	19.86	19.90	19.90	-0.05%	2,519
Mar 3, 2026	19.91	19.93	19.89	19.91	19.91	-0.40%	32,170
Mar 2, 2026	20.01	20.01	19.96	19.99	19.99	0.10%	17,824
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