Rizal Commercial Banking Corporation (PSE:RCB)
Philippines · Delayed Price · Currency is PHP 22.95
+0.05 (0.22%)
Last updated: Jun 5, 2026, 9:30 AM PST
Rizal Commercial Banking Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 22.95 | 23.75 | 22.95 | 22.95 | 22.95 | 0.22% | 600 |
| Jun 4, 2026 | 22.90 | 23.80 | 22.90 | 22.90 | 22.90 | - | 20,600 |
| Jun 3, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - | 100 |
| Jun 2, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - | 300 |
| Jun 1, 2026 | 22.75 | 22.90 | 22.75 | 22.90 | 22.90 | - | 6,200 |
| May 29, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | 0.44% | 100 |
| May 28, 2026 | 22.80 | 22.80 | 22.75 | 22.80 | 22.80 | 0.22% | 3,000 |
| May 26, 2026 | 22.80 | 22.80 | 22.75 | 22.75 | 22.75 | -4.81% | 400 |
| May 25, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - | 700 |
| May 22, 2026 | 22.80 | 24.00 | 22.80 | 23.90 | 23.90 | 5.05% | 1,100 |
| May 21, 2026 | 23.35 | 23.35 | 22.75 | 22.75 | 22.75 | -2.36% | 300 |
| May 20, 2026 | 23.55 | 23.55 | 23.30 | 23.30 | 23.30 | -1.06% | 5,000 |
| May 19, 2026 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | 1.29% | 6,500 |
| May 18, 2026 | 24.00 | 24.00 | 23.25 | 23.25 | 23.25 | -3.13% | 300 |
| May 15, 2026 | 24.00 | 24.00 | 23.50 | 24.00 | 24.00 | - | 3,200 |
| May 14, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 2.13% | 200 |
| May 13, 2026 | 24.00 | 24.00 | 23.50 | 23.50 | 23.50 | -2.08% | 25,000 |
| May 12, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 2.13% | 1,000 |
| May 11, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - | 200 |
| May 8, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 1.08% | 3,000 |
| May 7, 2026 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | 0.43% | 9,900 |
| May 6, 2026 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | 0.43% | 16,600 |
| May 5, 2026 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | - | - |
| May 4, 2026 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | 0.22% | 2,200 |
| Apr 30, 2026 | 23.00 | 23.15 | 23.00 | 23.00 | 23.00 | -1.29% | 2,000 |
| Apr 29, 2026 | 24.00 | 24.00 | 23.30 | 23.30 | 23.30 | - | 1,300 |
| Apr 28, 2026 | 23.30 | 23.30 | 23.25 | 23.30 | 23.30 | - | 300 |
| Apr 27, 2026 | 23.70 | 23.70 | 23.30 | 23.30 | 23.30 | - | 11,900 |
| Apr 24, 2026 | 23.40 | 23.70 | 23.30 | 23.30 | 23.30 | -0.43% | 51,900 |
| Apr 23, 2026 | 23.60 | 23.70 | 23.40 | 23.40 | 23.40 | -1.89% | 24,400 |
| Apr 22, 2026 | 24.00 | 24.00 | 23.85 | 23.85 | 23.85 | 0.21% | 20,100 |
| Apr 21, 2026 | 24.45 | 24.45 | 23.75 | 23.80 | 23.80 | -2.86% | 21,700 |
| Apr 20, 2026 | 23.65 | 24.50 | 23.65 | 24.50 | 24.50 | 3.81% | 18,600 |
| Apr 17, 2026 | 23.60 | 23.60 | 23.50 | 23.60 | 23.60 | 0.21% | 11,600 |
| Apr 16, 2026 | 25.00 | 25.00 | 23.55 | 23.55 | 23.55 | - | 2,200 |
| Apr 15, 2026 | 23.50 | 24.90 | 23.50 | 23.55 | 23.55 | -2.04% | 2,700 |
| Apr 14, 2026 | 24.15 | 24.85 | 24.15 | 24.85 | 24.04 | 2.90% | 3,500 |
| Apr 13, 2026 | 24.10 | 24.90 | 24.10 | 24.15 | 23.36 | 0.63% | 3,700 |
| Apr 10, 2026 | 24.45 | 24.45 | 24.00 | 24.00 | 23.22 | -0.41% | 39,500 |
| Apr 8, 2026 | 24.45 | 24.45 | 24.10 | 24.10 | 23.31 | 0.42% | 23,800 |
| Apr 7, 2026 | 24.00 | 24.25 | 24.00 | 24.00 | 23.22 | - | 29,100 |
| Apr 6, 2026 | 24.00 | 24.45 | 24.00 | 24.00 | 23.22 | - | 16,000 |
| Apr 1, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.22 | 2.13% | 29,500 |
| Mar 31, 2026 | 24.00 | 24.00 | 23.50 | 23.50 | 22.73 | -2.08% | 6,800 |
| Mar 30, 2026 | 24.00 | 24.00 | 23.60 | 24.00 | 23.22 | 1.69% | 1,800 |
| Mar 27, 2026 | 24.00 | 24.00 | 23.60 | 23.60 | 22.83 | - | 25,100 |
| Mar 26, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 22.83 | - | - |
| Mar 25, 2026 | 23.55 | 23.60 | 23.55 | 23.60 | 22.83 | -1.67% | 58,600 |
| Mar 24, 2026 | 23.50 | 24.00 | 23.50 | 24.00 | 23.22 | - | 40,200 |
| Mar 23, 2026 | 23.50 | 24.00 | 23.50 | 24.00 | 23.22 | 0.84% | 40,200 |