Rizal Commercial Banking Corporation (PSE:RCB)
Philippines · Delayed Price · Currency is PHP 25.45
-0.05 (-0.20%)
At close: Sep 11, 2025
Rizal Commercial Banking Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 10, 2025 | 25.25 | 25.50 | 25.25 | 25.50 | 25.50 | -0.39% | 51,200 |
| Sep 9, 2025 | 25.20 | 25.60 | 25.20 | 25.60 | 25.60 | 1.39% | 155,700 |
| Sep 8, 2025 | 25.15 | 25.25 | 24.95 | 25.25 | 25.25 | - | 48,200 |
| Sep 5, 2025 | 25.15 | 25.25 | 25.15 | 25.25 | 25.25 | -0.20% | 89,700 |
| Sep 4, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 0.20% | 150,000 |
| Sep 3, 2025 | 25.15 | 25.25 | 25.15 | 25.25 | 25.25 | 0.20% | 158,000 |
| Sep 2, 2025 | 25.10 | 25.30 | 25.10 | 25.20 | 25.20 | - | 2,000 |
| Sep 1, 2025 | 25.10 | 25.20 | 25.10 | 25.20 | 25.20 | - | 69,900 |
| Aug 29, 2025 | 25.10 | 25.65 | 25.10 | 25.20 | 25.20 | - | 2,100 |
| Aug 28, 2025 | 25.10 | 25.20 | 25.10 | 25.20 | 25.20 | - | 5,600 |
| Aug 27, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - | 4,700 |
| Aug 26, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -0.59% | 600 |
| Aug 22, 2025 | 25.20 | 25.35 | 25.20 | 25.35 | 25.35 | 0.40% | 7,900 |
| Aug 20, 2025 | 25.65 | 25.65 | 25.15 | 25.25 | 25.25 | 0.40% | 102,400 |
| Aug 19, 2025 | 25.20 | 25.20 | 25.10 | 25.15 | 25.15 | 0.40% | 102,600 |
| Aug 18, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | -2.53% | 300 |
| Aug 15, 2025 | 25.80 | 25.80 | 25.05 | 25.70 | 25.70 | -0.39% | 7,500 |
| Aug 14, 2025 | 25.05 | 25.80 | 25.00 | 25.80 | 25.80 | 3.20% | 3,500 |
| Aug 13, 2025 | 25.05 | 25.05 | 25.00 | 25.00 | 25.00 | -1.38% | 4,600 |
| Aug 12, 2025 | 25.20 | 26.05 | 25.20 | 25.35 | 25.35 | -1.74% | 17,000 |
| Aug 11, 2025 | 26.00 | 26.00 | 25.80 | 25.80 | 25.80 | -0.77% | 400 |
| Aug 8, 2025 | 26.00 | 26.00 | 25.15 | 26.00 | 26.00 | - | 23,700 |
| Aug 7, 2025 | 25.40 | 26.00 | 25.40 | 26.00 | 26.00 | 2.36% | 10,200 |
| Aug 6, 2025 | 25.00 | 25.40 | 25.00 | 25.40 | 25.40 | 0.79% | 25,800 |
| Aug 5, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -0.79% | 11,900 |
| Aug 4, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 1.60% | 500 |
| Aug 1, 2025 | 24.85 | 25.00 | 24.85 | 25.00 | 25.00 | - | 10,800 |
| Jul 31, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 20,200 |
| Jul 30, 2025 | 25.50 | 25.50 | 25.00 | 25.00 | 25.00 | -1.96% | 5,200 |
| Jul 29, 2025 | 25.35 | 25.50 | 25.00 | 25.50 | 25.50 | -1.54% | 6,000 |
| Jul 28, 2025 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | - | 3,500 |
| Jul 25, 2025 | 25.50 | 25.90 | 25.50 | 25.90 | 25.90 | - | 50,300 |
| Jul 24, 2025 | 26.00 | 26.00 | 25.90 | 25.90 | 25.90 | 2.37% | 200 |
| Jul 23, 2025 | 25.95 | 26.00 | 25.30 | 25.30 | 25.30 | -2.32% | 77,700 |
| Jul 22, 2025 | 25.55 | 25.95 | 25.55 | 25.90 | 25.90 | 3.19% | 11,100 |
| Jul 21, 2025 | 25.05 | 25.10 | 25.05 | 25.10 | 25.10 | - | 53,800 |
| Jul 18, 2025 | 25.50 | 25.50 | 25.10 | 25.10 | 25.10 | 0.40% | 55,500 |
| Jul 17, 2025 | 24.90 | 25.00 | 24.85 | 25.00 | 25.00 | - | 108,000 |
| Jul 16, 2025 | 25.00 | 25.00 | 24.85 | 25.00 | 25.00 | - | 241,500 |
| Jul 15, 2025 | 25.05 | 25.05 | 25.00 | 25.00 | 25.00 | -0.40% | 127,000 |
| Jul 14, 2025 | 25.05 | 25.45 | 24.85 | 25.10 | 25.10 | -1.38% | 110,700 |
| Jul 11, 2025 | 25.10 | 25.45 | 25.00 | 25.45 | 25.45 | - | 175,500 |
| Jul 10, 2025 | 25.50 | 25.50 | 25.10 | 25.45 | 25.45 | 1.19% | 51,200 |
| Jul 9, 2025 | 25.45 | 25.45 | 25.15 | 25.15 | 25.15 | -0.98% | 52,100 |
| Jul 8, 2025 | 25.05 | 25.40 | 25.05 | 25.40 | 25.40 | 1.40% | 175,300 |
| Jul 7, 2025 | 25.10 | 25.10 | 25.00 | 25.05 | 25.05 | -1.76% | 115,700 |
| Jul 4, 2025 | 25.00 | 25.50 | 25.00 | 25.50 | 25.50 | -0.58% | 12,900 |
| Jul 3, 2025 | 25.65 | 25.65 | 25.00 | 25.65 | 25.65 | - | 2,900 |