Rizal Commercial Banking Corporation (PSE:RCB)
Philippines · Delayed Price · Currency is PHP 25.00
0.00 (0.00%)
Last updated: Feb 24, 2026, 1:59 PM PST
Rizal Commercial Banking Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 24, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | - | - | 10,100 |
| 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 |
| Jan 2, 2026 | 26.00 | 26.00 | 25.80 | 25.80 | 25.80 | -0.58% | 2,900 |
| Dec 29, 2025 | 26.00 | 26.00 | 25.95 | 25.95 | 25.95 | 1.76% | 1,900 |
| Dec 26, 2025 | 25.45 | 25.90 | 25.45 | 25.50 | 25.50 | 0.79% | 3,800 |
| Dec 23, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 1.20% | 3,500 |
| Dec 22, 2025 | 25.50 | 26.00 | 25.00 | 25.00 | 25.00 | -3.85% | 74,200 |
| Dec 19, 2025 | 26.65 | 26.65 | 26.00 | 26.00 | 26.00 | - | 2,000 |
| Dec 18, 2025 | 26.10 | 26.85 | 25.60 | 26.00 | 26.00 | 1.56% | 68,300 |
| Dec 17, 2025 | 25.05 | 25.65 | 25.00 | 25.60 | 25.60 | 5.79% | 87,900 |
| Dec 16, 2025 | 24.30 | 24.30 | 24.20 | 24.20 | 24.20 | -0.41% | 23,600 |
| Dec 15, 2025 | 24.20 | 24.30 | 24.20 | 24.30 | 24.30 | 1.25% | 23,300 |
| Dec 12, 2025 | 24.10 | 24.20 | 24.00 | 24.00 | 24.00 | -1.23% | 15,700 |
| Dec 11, 2025 | 24.55 | 24.55 | 24.20 | 24.30 | 24.30 | -1.22% | 6,300 |
| Dec 10, 2025 | 24.90 | 24.90 | 24.55 | 24.60 | 24.60 | -1.20% | 21,700 |
| Dec 9, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - | 100 |