ASX:RCB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 1, 2026	19.75	19.75	19.73	19.74	-	-0.15%	518
Aug 31, 2026	19.78	19.78	19.75	19.77	19.77	-0.05%	14,657
Aug 28, 2026	19.77	19.78	19.75	19.78	19.78	0.25%	26,453
Aug 27, 2026	19.76	19.77	19.73	19.73	19.73	-0.30%	17,834
Aug 26, 2026	19.80	19.82	19.79	19.79	19.79	-0.05%	17,205
Aug 25, 2026	19.83	19.84	19.80	19.80	19.80	-0.20%	17,846
Aug 24, 2026	19.83	19.84	19.81	19.84	19.84	0.25%	20,546
Aug 21, 2026	19.83	19.83	19.79	19.79	19.79	-0.10%	18,213
Aug 20, 2026	19.83	19.84	19.81	19.81	19.81	-0.05%	24,970
Aug 19, 2026	19.81	19.82	19.79	19.82	19.82	0.25%	3,669
Aug 18, 2026	19.81	19.81	19.77	19.77	19.77	-0.10%	17,023
Aug 17, 2026	19.82	19.82	19.79	19.79	19.79	-0.20%	8,642
Aug 14, 2026	19.82	19.84	19.81	19.83	19.83	0.15%	21,940
Aug 13, 2026	19.82	19.83	19.80	19.80	19.80	-	15,867
Aug 12, 2026	19.78	19.81	19.78	19.80	19.80	0.05%	17,747
Aug 11, 2026	19.80	19.81	19.77	19.79	19.79	-0.10%	34,691
Aug 10, 2026	19.81	19.81	19.78	19.81	19.81	0.20%	12,602
Aug 7, 2026	19.82	19.82	19.77	19.77	19.77	-0.20%	29,462
Aug 6, 2026	19.84	19.84	19.80	19.81	19.81	0.05%	35,747
Aug 5, 2026	19.80	19.84	19.80	19.80	19.80	-	8,926
Aug 4, 2026	19.77	19.81	19.77	19.80	19.80	0.15%	3,604
Aug 3, 2026	19.80	19.80	19.76	19.77	19.77	-0.20%	45,543
Jul 31, 2026	19.80	19.81	19.77	19.81	19.81	0.10%	25,613
Jul 30, 2026	19.76	19.80	19.75	19.79	19.79	-0.10%	8,502
Jul 29, 2026	19.77	19.82	19.77	19.81	19.81	0.30%	5,605
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