Rizal Commercial Banking Corporation (PSE:RCB)
Philippines · Delayed Price · Currency is PHP 25.00
+0.30 (1.21%)
At close: Nov 19, 2025
Rizal Commercial Banking Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Nov 19, 2025 | 24.70 | 25.00 | 24.70 | 25.00 | 25.00 | 1.21% | 11,400 |
| Nov 18, 2025 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | - | 8,200 |
| Nov 17, 2025 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | - | 200 |
| Nov 14, 2025 | 24.80 | 24.80 | 24.70 | 24.70 | 24.70 | -0.40% | 8,000 |
| Nov 13, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - | - |
| Nov 12, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -0.80% | 200 |
| Nov 11, 2025 | 24.80 | 25.00 | 24.80 | 25.00 | 25.00 | 0.81% | 233,400 |
| Nov 10, 2025 | 25.00 | 25.00 | 24.80 | 24.80 | 24.80 | -1.20% | 4,000 |
| Nov 7, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | -1.57% | 120,000 |
| Nov 6, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - | - |
| Nov 5, 2025 | 25.55 | 25.60 | 25.40 | 25.50 | 25.50 | 0.79% | 144,400 |
| Nov 4, 2025 | 25.10 | 25.30 | 25.05 | 25.30 | 25.30 | -0.78% | 108,200 |
| Nov 3, 2025 | 25.20 | 25.50 | 25.20 | 25.50 | 25.50 | 0.39% | 29,600 |
| Oct 30, 2025 | 25.40 | 25.40 | 25.05 | 25.40 | 25.40 | - | 300 |
| Oct 29, 2025 | 25.05 | 25.40 | 25.05 | 25.40 | 25.40 | 1.40% | 3,700 |
| Oct 28, 2025 | 25.40 | 25.40 | 25.05 | 25.05 | 25.05 | -1.76% | 300 |
| Oct 27, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - | 400 |
| Oct 24, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - | 45,000 |
| Oct 23, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 1.80% | 9,900 |
| Oct 22, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | -1.76% | 300 |
| Oct 21, 2025 | 25.15 | 25.50 | 25.15 | 25.50 | 25.50 | 1.39% | 119,000 |
| Oct 20, 2025 | 25.55 | 25.55 | 25.15 | 25.15 | 25.15 | -1.18% | 4,800 |
| Oct 17, 2025 | 25.15 | 25.50 | 25.05 | 25.45 | 25.45 | 0.59% | 74,600 |
| Oct 16, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 0.60% | 800 |
| Oct 15, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | -1.37% | 600 |
| Oct 14, 2025 | 25.25 | 25.50 | 25.20 | 25.50 | 25.50 | 0.20% | 33,500 |
| Oct 13, 2025 | 25.45 | 25.45 | 25.30 | 25.45 | 25.45 | - | 2,100 |
| Oct 10, 2025 | 25.50 | 25.50 | 25.20 | 25.45 | 25.45 | 0.99% | 69,200 |
| Oct 9, 2025 | 25.55 | 25.55 | 25.20 | 25.20 | 25.20 | -0.79% | 11,200 |
| Oct 8, 2025 | 25.20 | 25.55 | 25.20 | 25.40 | 25.40 | -0.20% | 61,000 |
| Oct 7, 2025 | 25.20 | 25.45 | 25.20 | 25.45 | 25.45 | 0.99% | 21,000 |
| Oct 6, 2025 | 25.50 | 25.50 | 25.20 | 25.20 | 25.20 | -1.18% | 30,900 |
| Oct 3, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - | - |
| Oct 2, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -0.20% | 1,000 |
| Oct 1, 2025 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - | - |
| Sep 30, 2025 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | -0.20% | 1,000 |
| Sep 29, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - | 100 |
| Sep 26, 2025 | 25.20 | 25.60 | 25.20 | 25.60 | 25.60 | - | 7,000 |
| Sep 25, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 1.59% | 50,000 |
| Sep 24, 2025 | 25.65 | 25.65 | 25.20 | 25.20 | 25.20 | -1.56% | 6,100 |
| Sep 23, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - | - |
| Sep 22, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 0.39% | 100 |
| Sep 19, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - | 100 |
| Sep 18, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - | 100 |
| Sep 17, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 0.79% | 30,300 |
| Sep 16, 2025 | 25.50 | 25.50 | 25.30 | 25.30 | 25.30 | 0.60% | 55,000 |
| Sep 15, 2025 | 25.20 | 25.50 | 25.15 | 25.15 | 25.15 | -1.18% | 120,500 |
| Sep 12, 2025 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | - | - |
| Sep 11, 2025 | 25.20 | 25.45 | 25.20 | 25.45 | 25.45 | -0.20% | 13,900 |