ASX:RCB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	19.82	19.82	19.78	19.78	19.78	-0.20%	44,730
May 29, 2026	19.81	19.83	19.78	19.82	19.82	0.35%	25,873
May 28, 2026	19.79	19.80	19.75	19.75	19.75	-0.20%	11,043
May 27, 2026	19.75	19.80	19.75	19.79	19.79	0.20%	8,725
May 26, 2026	19.76	19.77	19.73	19.75	19.75	-0.05%	14,527
May 25, 2026	19.78	19.78	19.74	19.76	19.76	0.15%	16,219
May 22, 2026	19.76	19.77	19.72	19.73	19.73	0.10%	20,131
May 21, 2026	19.68	19.76	19.68	19.71	19.71	0.15%	17,417
May 20, 2026	19.66	19.68	19.64	19.68	19.68	0.10%	18,527
May 19, 2026	19.64	19.69	19.64	19.66	19.66	0.20%	13,921
May 18, 2026	19.65	19.65	19.61	19.62	19.62	-0.20%	9,515
May 15, 2026	19.64	19.67	19.63	19.66	19.66	0.10%	30,761
May 14, 2026	19.65	19.68	19.64	19.64	19.64	0.15%	10,783
May 13, 2026	19.62	19.63	19.59	19.61	19.61	-0.10%	8,921
May 12, 2026	19.66	19.66	19.63	19.63	19.63	-0.05%	17,309
May 11, 2026	19.66	19.67	19.64	19.64	19.64	-0.25%	94,882
May 8, 2026	19.69	19.69	19.66	19.69	19.69	0.15%	23,007
May 7, 2026	19.68	19.70	19.66	19.66	19.66	0.15%	25,916
May 6, 2026	19.63	19.67	19.63	19.63	19.63	-0.10%	12,031
May 5, 2026	19.65	19.66	19.62	19.65	19.65	-	12,926
May 4, 2026	19.62	19.65	19.62	19.65	19.65	0.10%	11,445
May 1, 2026	19.63	19.63	19.60	19.63	19.63	0.26%	17,680
Apr 30, 2026	19.58	19.59	19.55	19.58	19.58	-0.20%	73,967
Apr 29, 2026	19.58	19.62	19.55	19.62	19.62	-0.05%	16,660
Apr 28, 2026	19.62	19.63	19.58	19.63	19.63	-	15,660
Apr 27, 2026	19.61	19.64	19.61	19.63	19.63	0.20%	39,701
Apr 24, 2026	19.58	19.61	19.58	19.59	19.59	0.05%	34,290
Apr 23, 2026	19.61	19.63	19.58	19.58	19.58	-0.20%	20,619
Apr 22, 2026	19.65	19.65	19.62	19.62	19.62	-0.25%	17,517
Apr 21, 2026	19.66	19.67	19.64	19.67	19.67	0.10%	16,550
Apr 20, 2026	19.62	19.66	19.62	19.65	19.65	0.20%	43,948
Apr 17, 2026	19.59	19.61	19.58	19.61	19.61	0.10%	21,505
Apr 16, 2026	19.60	19.63	19.59	19.59	19.59	-0.20%	108,297
Apr 15, 2026	19.64	19.64	19.60	19.63	19.63	0.10%	10,679
Apr 14, 2026	19.58	19.61	19.58	19.61	19.61	0.41%	12,627
Apr 13, 2026	19.54	19.55	19.52	19.53	19.53	-0.10%	6,530
Apr 10, 2026	19.57	19.59	19.55	19.55	19.55	-0.05%	40,017
Apr 9, 2026	19.57	19.59	19.56	19.56	19.56	-0.25%	18,576
Apr 8, 2026	19.62	19.62	19.56	19.61	19.61	0.31%	42,506
Apr 7, 2026	19.54	19.55	19.50	19.55	19.55	0.31%	12,584
Apr 2, 2026	19.54	19.58	19.49	19.49	19.49	-0.31%	27,805
Apr 1, 2026	19.55	19.57	19.54	19.55	19.55	-	4,637
Mar 31, 2026	19.50	19.55	19.49	19.55	19.55	0.35%	6,924
Mar 30, 2026	19.72	19.74	19.68	19.74	19.48	0.41%	17,678
Mar 27, 2026	19.68	19.71	19.66	19.66	19.40	-0.20%	14,498
Mar 26, 2026	19.71	19.75	19.70	19.70	19.44	-0.40%	9,618
Mar 25, 2026	19.75	19.79	19.74	19.78	19.52	0.36%	6,054
Mar 24, 2026	19.71	19.72	19.68	19.71	19.45	0.51%	16,145
Mar 23, 2026	19.64	19.67	19.61	19.61	19.35	-0.61%	22,582
Mar 20, 2026	19.73	19.82	19.71	19.73	19.47	-0.15%	4,707