ASX:RCB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	19.73	19.75	19.69	19.75	19.75	0.20%	28,869
Jul 27, 2026	19.70	19.73	19.70	19.71	19.71	0.25%	9,575
Jul 24, 2026	19.68	19.69	19.63	19.66	19.66	-0.10%	26,867
Jul 23, 2026	19.74	19.74	19.68	19.68	19.68	-0.35%	14,292
Jul 22, 2026	19.76	19.76	19.72	19.75	19.75	-0.10%	6,645
Jul 21, 2026	19.76	19.77	19.72	19.77	19.77	0.10%	54,947
Jul 20, 2026	19.76	19.76	19.71	19.75	19.75	-0.10%	3,145
Jul 17, 2026	19.74	19.78	19.74	19.77	19.77	-0.10%	27,974
Jul 16, 2026	19.79	19.79	19.75	19.79	19.79	0.05%	46,137
Jul 15, 2026	19.79	19.85	19.75	19.78	19.78	0.15%	391,734
Jul 14, 2026	19.76	19.79	19.74	19.75	19.75	-0.20%	185,915
Jul 13, 2026	19.80	19.80	19.77	19.79	19.79	0.05%	21,861
Jul 10, 2026	19.75	19.80	19.75	19.78	19.78	0.05%	19,661
Jul 9, 2026	19.75	19.77	19.73	19.77	19.77	0.15%	8,600
Jul 8, 2026	19.78	19.78	19.74	19.74	19.74	-0.20%	11,083
Jul 7, 2026	19.78	19.81	19.78	19.78	19.78	-0.10%	19,252
Jul 6, 2026	19.79	19.80	19.76	19.80	19.80	0.15%	15,554
Jul 3, 2026	19.75	19.78	19.75	19.77	19.77	-	17,655
Jul 2, 2026	19.78	19.78	19.74	19.77	19.77	0.10%	18,140
Jul 1, 2026	19.79	19.79	19.75	19.75	19.75	-0.25%	6,568
Jun 30, 2026	19.80	19.80	19.77	19.80	19.80	0.09%	14,500
Jun 29, 2026	19.95	19.98	19.95	19.97	19.78	-	16,516
Jun 26, 2026	19.97	19.98	19.95	19.97	19.78	0.10%	31,219
Jun 25, 2026	19.97	19.98	19.95	19.95	19.76	-	23,228
Jun 24, 2026	19.95	19.96	19.92	19.95	19.76	0.20%	7,814
Jun 23, 2026	19.94	19.95	19.91	19.91	19.72	0.10%	20,045
Jun 22, 2026	19.88	19.92	19.88	19.89	19.70	-0.05%	62,260
Jun 19, 2026	19.92	19.92	19.87	19.90	19.71	0.10%	25,309
Jun 18, 2026	19.91	19.91	19.88	19.88	19.69	-0.10%	19,871
Jun 17, 2026	19.92	19.93	19.90	19.90	19.71	0.05%	14,576
Jun 16, 2026	19.85	19.89	19.85	19.89	19.70	0.10%	10,177
Jun 15, 2026	19.93	19.93	19.87	19.87	19.68	-	18,749
Jun 12, 2026	19.89	19.90	19.87	19.87	19.68	0.05%	15,588
Jun 11, 2026	19.85	19.86	19.82	19.86	19.67	0.30%	17,543
Jun 10, 2026	19.84	19.84	19.80	19.80	19.61	0.10%	14,000
Jun 9, 2026	19.78	19.80	19.74	19.78	19.59	0.10%	9,922
Jun 5, 2026	19.77	19.80	19.76	19.76	19.57	-0.15%	12,831
Jun 4, 2026	19.79	19.79	19.75	19.79	19.60	-0.05%	21,453
Jun 3, 2026	19.75	19.80	19.75	19.80	19.61	-	8,690
Jun 2, 2026	19.79	19.80	19.76	19.80	19.61	0.10%	22,381
Jun 1, 2026	19.82	19.82	19.78	19.78	19.59	-0.20%	44,730
May 29, 2026	19.81	19.83	19.78	19.82	19.63	0.35%	25,873
May 28, 2026	19.79	19.80	19.75	19.75	19.56	-0.20%	11,043
May 27, 2026	19.75	19.80	19.75	19.79	19.60	0.20%	8,725
May 26, 2026	19.76	19.77	19.73	19.75	19.56	-0.05%	14,527
May 25, 2026	19.78	19.78	19.74	19.76	19.57	0.15%	16,219
May 22, 2026	19.76	19.77	19.72	19.73	19.55	0.10%	20,131
May 21, 2026	19.68	19.76	19.68	19.71	19.53	0.15%	17,417
May 20, 2026	19.66	19.68	19.64	19.68	19.50	0.10%	18,527
May 19, 2026	19.64	19.69	19.64	19.66	19.48	0.20%	13,921