ASX:RCB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	19.67	19.67	19.64	19.64	-	-	1,567
Sep 22, 2026	19.65	19.66	19.63	19.64	19.64	0.10%	16,862
Sep 21, 2026	19.62	19.65	19.62	19.62	19.62	-	12,428
Sep 18, 2026	19.64	19.65	19.62	19.62	19.62	0.15%	18,566
Sep 17, 2026	19.57	19.62	19.57	19.59	19.59	0.10%	17,245
Sep 16, 2026	19.57	19.60	19.57	19.57	19.57	0.10%	15,885
Sep 15, 2026	19.61	19.61	19.55	19.55	19.55	-0.26%	5,373
Sep 14, 2026	19.61	19.62	19.59	19.60	19.60	-0.15%	11,851
Sep 11, 2026	19.60	19.63	19.57	19.63	19.63	-0.15%	35,907
Sep 10, 2026	19.63	19.68	19.63	19.66	19.66	-0.15%	9,850
Sep 9, 2026	19.69	19.72	19.69	19.69	19.69	-0.20%	11,398
Sep 8, 2026	19.72	19.75	19.72	19.73	19.73	0.05%	10,846
Sep 7, 2026	19.72	19.74	19.70	19.72	19.72	-	12,087
Sep 4, 2026	19.74	19.74	19.71	19.72	19.72	-0.05%	17,732
Sep 3, 2026	19.73	19.73	19.72	19.73	19.73	0.15%	18,697
Sep 2, 2026	19.68	19.71	19.67	19.70	19.70	-0.10%	10,307
Sep 1, 2026	19.75	19.75	19.72	19.72	19.72	-0.25%	16,194
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