ASX:RCB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	19.63	19.67	19.61	19.62	19.62	0.05%	25,939
Oct 29, 2026	19.58	19.62	19.58	19.61	19.61	0.15%	2,948
Oct 28, 2026	19.59	19.59	19.54	19.58	19.58	-0.05%	10,379
Oct 27, 2026	19.58	19.61	19.57	19.59	19.59	0.10%	13,086
Oct 26, 2026	19.56	19.60	19.56	19.57	19.57	-0.05%	28,710
Oct 23, 2026	19.60	19.61	19.58	19.58	19.58	0.05%	9,351
Oct 22, 2026	19.54	19.57	19.52	19.57	19.57	-0.05%	17,937
Oct 21, 2026	19.56	19.59	19.55	19.58	19.58	0.05%	15,115
Oct 20, 2026	19.58	19.59	19.56	19.57	19.57	-0.10%	3,879
Oct 19, 2026	19.61	19.61	19.58	19.59	19.59	0.05%	19,032
Oct 16, 2026	19.60	19.61	19.57	19.58	19.58	-0.15%	46,129
Oct 15, 2026	19.56	19.61	19.56	19.61	19.61	0.26%	15,040
Oct 14, 2026	19.56	19.56	19.52	19.56	19.56	-	24,185
Oct 13, 2026	19.55	19.56	19.53	19.56	19.56	0.10%	5,249
Oct 12, 2026	19.51	19.54	19.51	19.54	19.54	0.15%	8,675
Oct 9, 2026	19.53	19.53	19.50	19.51	19.51	-0.10%	17,683
Oct 8, 2026	19.54	19.54	19.50	19.53	19.53	0.21%	15,980
Oct 7, 2026	19.51	19.53	19.49	19.49	19.49	-0.15%	5,802
Oct 6, 2026	19.52	19.52	19.49	19.52	19.52	-0.05%	21,476
Oct 5, 2026	19.53	19.53	19.50	19.53	19.53	0.15%	8,215
Oct 2, 2026	19.50	19.51	19.48	19.50	19.50	0.21%	19,708
Oct 1, 2026	19.46	19.50	19.45	19.46	19.46	-0.31%	10,642
Sep 30, 2026	19.51	19.53	19.49	19.52	19.52	0.34%	12,438
Sep 29, 2026	19.59	19.63	19.59	19.63	19.45	0.20%	9,412
Sep 28, 2026	19.59	19.62	19.59	19.59	19.41	-0.15%	23,203
Sep 25, 2026	19.62	19.62	19.59	19.62	19.44	-0.10%	17,963
Sep 24, 2026	19.58	19.64	19.58	19.64	19.46	-0.20%	45,581
Sep 23, 2026	19.67	19.68	19.64	19.68	19.50	0.20%	4,203
Sep 22, 2026	19.65	19.66	19.63	19.64	19.46	0.10%	16,862
Sep 21, 2026	19.62	19.65	19.62	19.62	19.44	-	12,428
Sep 18, 2026	19.64	19.65	19.62	19.62	19.44	0.15%	18,566
Sep 17, 2026	19.57	19.62	19.57	19.59	19.41	0.10%	17,245
Sep 16, 2026	19.57	19.60	19.57	19.57	19.39	0.10%	15,885
Sep 15, 2026	19.61	19.61	19.55	19.55	19.37	-0.26%	5,373
Sep 14, 2026	19.61	19.62	19.59	19.60	19.42	-0.15%	11,851
Sep 11, 2026	19.60	19.63	19.57	19.63	19.45	-0.15%	35,907
Sep 10, 2026	19.63	19.68	19.63	19.66	19.48	-0.15%	9,850
Sep 9, 2026	19.69	19.72	19.69	19.69	19.51	-0.20%	11,398
Sep 8, 2026	19.72	19.75	19.72	19.73	19.55	0.05%	10,846
Sep 7, 2026	19.72	19.74	19.70	19.72	19.54	-	12,087
Sep 4, 2026	19.74	19.74	19.71	19.72	19.54	-0.05%	17,732
Sep 3, 2026	19.73	19.73	19.72	19.73	19.55	0.15%	18,697
Sep 2, 2026	19.68	19.71	19.67	19.70	19.52	-0.10%	10,307
Sep 1, 2026	19.75	19.75	19.72	19.72	19.54	-0.25%	16,194
Aug 31, 2026	19.78	19.78	19.75	19.77	19.59	-0.05%	14,657
Aug 28, 2026	19.77	19.78	19.75	19.78	19.60	0.25%	26,453
Aug 27, 2026	19.76	19.77	19.73	19.73	19.55	-0.30%	17,834
Aug 26, 2026	19.80	19.82	19.79	19.79	19.61	-0.05%	17,205
Aug 25, 2026	19.83	19.84	19.80	19.80	19.62	-0.20%	17,846
Aug 24, 2026	19.83	19.84	19.81	19.84	19.66	0.25%	20,546