ASX:RCB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-0.96%	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
Mar 19, 2026	19.80	19.80	19.76	19.76	19.50	-0.35%	10,669
Mar 18, 2026	19.81	19.83	19.80	19.83	19.57	0.15%	10,397
Mar 17, 2026	19.78	19.82	19.78	19.80	19.54	0.15%	13,732
Mar 16, 2026	19.80	19.81	19.77	19.77	19.51	-	19,000
Mar 13, 2026	19.81	19.81	19.77	19.77	19.51	0.05%	10,244
Mar 12, 2026	19.79	19.81	19.76	19.76	19.50	-0.40%	9,178
Mar 11, 2026	19.77	19.85	19.77	19.84	19.58	0.25%	11,874
Mar 10, 2026	19.84	19.84	19.79	19.79	19.53	-	38,684
Mar 9, 2026	19.82	19.82	19.75	19.79	19.53	-0.25%	18,128
Mar 6, 2026	19.88	19.88	19.84	19.84	19.58	-0.15%	7,309
Mar 5, 2026	19.90	19.91	19.87	19.87	19.61	-0.15%	7,066
Mar 4, 2026	19.86	19.92	19.86	19.90	19.64	-0.05%	2,519
Mar 3, 2026	19.91	19.93	19.89	19.91	19.65	-0.40%	32,170
Mar 2, 2026	20.01	20.01	19.96	19.99	19.73	0.10%	17,824
Feb 27, 2026	20.00	20.00	19.97	19.97	19.71	-	21,303
Feb 26, 2026	19.94	19.98	19.94	19.97	19.71	0.20%	19,171
Feb 25, 2026	19.97	19.97	19.92	19.93	19.67	-0.10%	9,147
Feb 24, 2026	19.94	19.98	19.94	19.95	19.69	-0.05%	26,392
Feb 23, 2026	19.96	19.97	19.93	19.96	19.70	-0.05%	2,310
Feb 20, 2026	19.95	19.97	19.94	19.97	19.71	0.25%	31,172
Feb 19, 2026	19.96	19.96	19.90	19.92	19.66	-0.05%	21,721
Feb 18, 2026	19.97	19.97	19.93	19.93	19.67	-0.10%	5,154
Feb 17, 2026	19.96	19.98	19.95	19.95	19.69	-	49,915
Feb 16, 2026	19.96	19.96	19.92	19.95	19.69	-	14,207
Feb 13, 2026	19.95	19.96	19.93	19.95	19.69	0.30%	14,551
Feb 12, 2026	19.92	19.92	19.89	19.89	19.63	-0.25%	10,149
Feb 11, 2026	19.92	19.95	19.92	19.94	19.68	0.10%	3,405
Feb 10, 2026	19.89	19.92	19.88	19.92	19.66	0.15%	19,248
Feb 9, 2026	19.90	19.91	19.87	19.89	19.63	-	5,297