Rizal Commercial Banking Corporation (PSE:RCB)
Philippines · Delayed Price · Currency is PHP 25.00
0.00 (0.00%)
At close: Aug 1, 2025, 2:45 PM PST
VMware Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 24.85 | 25.00 | 24.85 | 25.00 | - | - | 10,800 |
| Jul 31, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | - | - | 20,200 |
| Jul 30, 2025 | 25.50 | 25.50 | 25.00 | 25.00 | - | -1.96% | 5,200 |
| Jul 29, 2025 | 25.35 | 25.50 | 25.00 | 25.50 | - | -1.54% | 6,000 |
| Jul 28, 2025 | 25.90 | 25.90 | 25.90 | 25.90 | - | - | 3,500 |
| Jul 25, 2025 | 25.50 | 25.90 | 25.50 | 25.90 | - | - | 50,300 |
| Jul 24, 2025 | 26.00 | 26.00 | 25.90 | 25.90 | - | 2.37% | 200 |
| Jul 23, 2025 | 25.95 | 26.00 | 25.30 | 25.30 | - | -2.32% | 77,700 |
| Jul 22, 2025 | 25.55 | 25.95 | 25.55 | 25.90 | - | 3.19% | 11,100 |
| Jul 21, 2025 | 25.05 | 25.10 | 25.05 | 25.10 | - | - | 53,800 |
| Jul 18, 2025 | 25.50 | 25.50 | 25.10 | 25.10 | - | 0.40% | 55,500 |
| Jul 17, 2025 | 24.90 | 25.00 | 24.85 | 25.00 | - | - | 108,000 |
| Jul 16, 2025 | 25.00 | 25.00 | 24.85 | 25.00 | - | - | 241,500 |
| Jul 15, 2025 | 25.05 | 25.05 | 25.00 | 25.00 | - | -0.40% | 127,000 |
| Jul 14, 2025 | 25.05 | 25.45 | 24.85 | 25.10 | - | -1.38% | 110,700 |
| Jul 11, 2025 | 25.10 | 25.45 | 25.00 | 25.45 | - | - | 175,500 |
| Jul 10, 2025 | 25.50 | 25.50 | 25.10 | 25.45 | - | 1.19% | 51,200 |
| Jul 9, 2025 | 25.45 | 25.45 | 25.15 | 25.15 | - | -0.98% | 52,100 |
| Jul 8, 2025 | 25.05 | 25.40 | 25.05 | 25.40 | - | 1.40% | 175,300 |
| Jul 7, 2025 | 25.10 | 25.10 | 25.00 | 25.05 | - | -1.76% | 115,700 |
| Jul 4, 2025 | 25.00 | 25.50 | 25.00 | 25.50 | - | -0.58% | 12,900 |
| Jul 3, 2025 | 25.65 | 25.65 | 25.00 | 25.65 | - | - | 2,900 |
| Jul 2, 2025 | 25.65 | 25.65 | 25.00 | 25.65 | - | 2.60% | 9,100 |
| Jul 1, 2025 | 25.65 | 25.65 | 25.00 | 25.00 | - | -2.34% | 3,000 |
| Jun 30, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | - | - | 500 |
| Jun 27, 2025 | 25.30 | 25.60 | 25.10 | 25.60 | - | 1.99% | 55,300 |
| Jun 26, 2025 | 25.10 | 25.40 | 25.10 | 25.10 | - | 0.20% | 150,000 |
| Jun 25, 2025 | 25.35 | 25.35 | 25.00 | 25.05 | - | 0.20% | 153,400 |
| Jun 24, 2025 | 25.65 | 25.65 | 25.00 | 25.00 | - | -1.38% | 90,300 |
| Jun 23, 2025 | 25.10 | 25.35 | 25.00 | 25.35 | - | 1.00% | 15,700 |
| Jun 20, 2025 | 25.55 | 25.55 | 25.10 | 25.10 | - | -1.76% | 65,300 |
| Jun 19, 2025 | 25.65 | 25.65 | 25.10 | 25.55 | - | -0.39% | 32,200 |
| Jun 18, 2025 | 25.10 | 25.65 | 25.10 | 25.65 | - | 2.60% | 189,700 |
| Jun 17, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | - | - | 300 |
| Jun 16, 2025 | 25.75 | 25.75 | 24.85 | 25.00 | - | -0.60% | 57,500 |
| Jun 13, 2025 | 25.10 | 25.15 | 25.10 | 25.15 | - | 0.20% | 9,400 |
| Jun 11, 2025 | 25.30 | 25.30 | 25.10 | 25.10 | - | - | 51,900 |
| Jun 10, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | - | - | 58,100 |
| Jun 9, 2025 | 25.15 | 25.15 | 25.10 | 25.10 | - | -0.20% | 143,100 |
| Jun 5, 2025 | 25.60 | 25.65 | 25.15 | 25.15 | - | -1.76% | 1,188,100 |
| Jun 4, 2025 | 25.10 | 25.60 | 25.10 | 25.60 | - | 1.99% | 47,400 |
| Jun 3, 2025 | 24.65 | 25.60 | 24.65 | 25.10 | - | -0.99% | 141,500 |
| Jun 2, 2025 | 25.00 | 25.35 | 25.00 | 25.35 | - | 1.40% | 105,200 |
| May 30, 2025 | 25.05 | 25.50 | 25.00 | 25.00 | - | - | 89,000 |
| May 29, 2025 | 25.15 | 25.15 | 25.00 | 25.00 | - | -0.60% | 125,000 |
| May 28, 2025 | 25.90 | 25.90 | 25.00 | 25.15 | - | 0.60% | 95,000 |
| May 27, 2025 | 26.00 | 26.00 | 25.00 | 25.00 | - | -3.85% | 117,800 |
| May 26, 2025 | 25.90 | 26.00 | 25.90 | 26.00 | - | 1.17% | 1,000 |
| May 23, 2025 | 25.70 | 25.85 | 25.70 | 25.70 | - | -0.96% | 372,700 |
| May 22, 2025 | 25.00 | 25.95 | 25.00 | 25.95 | - | 0.39% | 4,800 |