Rizal Commercial Banking Corporation (PSE:RCB)
Philippines flag Philippines · Delayed Price · Currency is PHP
25.35
+0.10 (0.40%)
At close: Aug 22, 2025, 2:45 PM PST

Rizal Commercial Banking Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 202525.2025.3525.2025.35-0.40%7,900
Aug 20, 202525.6525.6525.1525.25-0.40%102,400
Aug 19, 202525.2025.2025.1025.15-0.40%102,600
Aug 18, 202525.0525.0525.0525.05--2.53%300
Aug 15, 202525.8025.8025.0525.70--0.39%7,500
Aug 14, 202525.0525.8025.0025.80-3.20%3,500
Aug 13, 202525.0525.0525.0025.00--1.38%4,600
Aug 12, 202525.2026.0525.2025.35--1.74%17,000
Aug 11, 202526.0026.0025.8025.80--0.77%400
Aug 8, 202526.0026.0025.1526.00--23,700
Aug 7, 202525.4026.0025.4026.00-2.36%10,200
Aug 6, 202525.0025.4025.0025.40-0.79%25,800
Aug 5, 202525.2025.2025.2025.20--0.79%11,900
Aug 4, 202525.4025.4025.4025.40-1.60%500
Aug 1, 202524.8525.0024.8525.00--10,800
Jul 31, 202525.0025.0025.0025.00--20,200
Jul 30, 202525.5025.5025.0025.00--1.96%5,200
Jul 29, 202525.3525.5025.0025.50--1.54%6,000
Jul 28, 202525.9025.9025.9025.90--3,500
Jul 25, 202525.5025.9025.5025.90--50,300
Jul 24, 202526.0026.0025.9025.90-2.37%200
Jul 23, 202525.9526.0025.3025.30--2.32%77,700
Jul 22, 202525.5525.9525.5525.90-3.19%11,100
Jul 21, 202525.0525.1025.0525.10--53,800
Jul 18, 202525.5025.5025.1025.10-0.40%55,500
Jul 17, 202524.9025.0024.8525.00--108,000
Jul 16, 202525.0025.0024.8525.00--241,500
Jul 15, 202525.0525.0525.0025.00--0.40%127,000
Jul 14, 202525.0525.4524.8525.10--1.38%110,700
Jul 11, 202525.1025.4525.0025.45--175,500
Jul 10, 202525.5025.5025.1025.45-1.19%51,200
Jul 9, 202525.4525.4525.1525.15--0.98%52,100
Jul 8, 202525.0525.4025.0525.40-1.40%175,300
Jul 7, 202525.1025.1025.0025.05--1.76%115,700
Jul 4, 202525.0025.5025.0025.50--0.58%12,900
Jul 3, 202525.6525.6525.0025.65--2,900
Jul 2, 202525.6525.6525.0025.65-2.60%9,100
Jul 1, 202525.6525.6525.0025.00--2.34%3,000
Jun 30, 202525.6025.6025.6025.60--500
Jun 27, 202525.3025.6025.1025.60-1.99%55,300
Jun 26, 202525.1025.4025.1025.10-0.20%150,000
Jun 25, 202525.3525.3525.0025.05-0.20%153,400
Jun 24, 202525.6525.6525.0025.00--1.38%90,300
Jun 23, 202525.1025.3525.0025.35-1.00%15,700
Jun 20, 202525.5525.5525.1025.10--1.76%65,300
Jun 19, 202525.6525.6525.1025.55--0.39%32,200
Jun 18, 202525.1025.6525.1025.65-2.60%189,700
Jun 17, 202525.0025.0025.0025.00--300
Jun 16, 202525.7525.7524.8525.00--0.60%57,500
Jun 13, 202525.1025.1525.1025.15-0.20%9,400