Rizal Commercial Banking Corporation (PSE:RCB)
Philippines · Delayed Price · Currency is PHP 23.95
-0.05 (-0.21%)
Last updated: Mar 17, 2026, 10:18 AM PST
Rizal Commercial Banking Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 16, 2026 | 23.95 | 24.00 | 23.90 | 24.00 | 24.00 | - | 29,800 |
| Mar 13, 2026 | 23.90 | 24.00 | 23.90 | 24.00 | 24.00 | -0.41% | 7,600 |
| Mar 12, 2026 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | 0.84% | 2,400 |
| Mar 11, 2026 | 24.00 | 24.00 | 23.80 | 23.90 | 23.90 | -0.42% | 6,300 |
| Mar 10, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 11,500 |
| Mar 9, 2026 | 24.40 | 24.40 | 24.00 | 24.00 | 24.00 | -1.64% | 44,800 |
| Mar 6, 2026 | 24.40 | 24.40 | 24.05 | 24.40 | 24.40 | - | 11,500 |
| Mar 5, 2026 | 24.30 | 24.40 | 24.20 | 24.40 | 24.40 | - | 10,300 |
| Mar 4, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - | 10,000 |
| Mar 3, 2026 | 24.25 | 24.95 | 24.25 | 24.40 | 24.40 | 0.41% | 3,000 |
| Mar 2, 2026 | 25.00 | 25.00 | 24.30 | 24.30 | 24.30 | -2.80% | 16,700 |
| Feb 27, 2026 | 24.80 | 25.00 | 24.80 | 25.00 | 25.00 | - | 62,700 |
| Feb 26, 2026 | 25.00 | 25.00 | 24.85 | 25.00 | 25.00 | - | 14,700 |
| Feb 25, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 27,200 |
| Feb 24, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 20,400 |
| Feb 23, 2026 | 25.00 | 25.00 | 24.90 | 25.00 | 25.00 | - | 21,200 |
| Feb 20, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 2,000 |
| Feb 19, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 2.04% | 1,000 |
| Feb 18, 2026 | 24.55 | 24.55 | 24.50 | 24.50 | 24.50 | -1.41% | 9,600 |
| Feb 16, 2026 | 24.90 | 25.20 | 24.85 | 24.85 | 24.85 | -0.20% | 25,100 |
| Feb 13, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - | 50,000 |
| Feb 12, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | -2.16% | 31,000 |
| Feb 11, 2026 | 24.90 | 25.45 | 24.90 | 25.45 | 25.45 | - | 20,600 |
| Feb 10, 2026 | 25.45 | 25.45 | 25.00 | 25.45 | 25.45 | -0.39% | 25,900 |
| Feb 9, 2026 | 25.45 | 25.60 | 24.20 | 25.55 | 25.55 | 0.39% | 31,800 |
| Feb 6, 2026 | 25.00 | 25.45 | 24.20 | 25.45 | 25.45 | 1.80% | 93,300 |
| Feb 5, 2026 | 25.40 | 25.40 | 25.00 | 25.00 | 25.00 | -1.57% | 30,100 |
| Feb 4, 2026 | 25.50 | 25.50 | 25.05 | 25.40 | 25.40 | -0.39% | 74,400 |
| Feb 3, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - | 60,100 |
| Feb 2, 2026 | 25.20 | 25.50 | 25.20 | 25.50 | 25.50 | 1.19% | 30,300 |
| Jan 30, 2026 | 25.40 | 25.50 | 25.20 | 25.20 | 25.20 | -1.95% | 302,000 |
| Jan 29, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - | 200 |
| Jan 28, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 2.80% | 500 |
| Jan 27, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -1.96% | 400 |
| Jan 26, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - | - |
| Jan 23, 2026 | 25.80 | 25.80 | 25.00 | 25.50 | 25.50 | -1.35% | 322,700 |
| Jan 22, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | 2.99% | 240,000 |
| Jan 21, 2026 | 25.90 | 25.90 | 25.10 | 25.10 | 25.10 | -3.09% | 123,900 |
| Jan 20, 2026 | 25.90 | 26.00 | 25.85 | 25.90 | 25.90 | - | 314,600 |
| Jan 19, 2026 | 26.20 | 26.20 | 25.90 | 25.90 | 25.90 | -1.15% | 53,200 |
| Jan 16, 2026 | 26.00 | 26.20 | 26.00 | 26.20 | 26.20 | 0.77% | 5,700 |
| Jan 15, 2026 | 25.85 | 26.00 | 25.85 | 26.00 | 26.00 | - | 17,900 |
| Jan 14, 2026 | 25.90 | 26.00 | 25.90 | 26.00 | 26.00 | 0.39% | 1,700 |
| Jan 13, 2026 | 25.75 | 25.90 | 25.75 | 25.90 | 25.90 | -0.38% | 2,100 |
| Jan 12, 2026 | 25.70 | 26.20 | 25.70 | 26.00 | 26.00 | - | 59,300 |
| Jan 9, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 4,900 |
| Jan 8, 2026 | 26.00 | 26.20 | 25.80 | 26.00 | 26.00 | - | 18,300 |
| Jan 7, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 0.39% | 300 |
| Jan 6, 2026 | 25.85 | 26.00 | 25.85 | 25.90 | 25.90 | - | 78,300 |
| Jan 5, 2026 | 25.80 | 25.90 | 25.80 | 25.90 | 25.90 | 0.39% | 21,500 |