Rizal Commercial Banking Corporation (PSE:RCB)
Philippines · Delayed Price · Currency is PHP 20.50
+0.50 (2.50%)
At close: Oct 27, 2026
Rizal Commercial Banking Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 20.95 | 20.95 | 20.50 | 20.50 | 20.50 | 2.50% | 2,900 |
| Oct 26, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 32,400 |
| Oct 23, 2026 | 20.00 | 20.20 | 19.98 | 20.00 | 20.00 | - | 25,800 |
| Oct 22, 2026 | 20.10 | 20.90 | 20.00 | 20.00 | 20.00 | -0.25% | 23,400 |
| Oct 21, 2026 | 20.15 | 20.15 | 20.05 | 20.05 | 20.05 | 0.25% | 17,200 |
| Oct 20, 2026 | 20.95 | 20.95 | 20.00 | 20.00 | 20.00 | -4.53% | 20,000 |
| Oct 19, 2026 | 20.45 | 20.95 | 20.25 | 20.95 | 20.95 | 3.46% | 45,900 |
| Oct 16, 2026 | 19.92 | 20.25 | 19.92 | 20.25 | 20.25 | 1.76% | 13,500 |
| Oct 15, 2026 | 20.90 | 20.90 | 19.90 | 19.90 | 19.90 | -0.50% | 15,700 |
| Oct 14, 2026 | 20.05 | 20.05 | 20.00 | 20.00 | 20.00 | - | 52,400 |
| Oct 13, 2026 | 20.10 | 20.15 | 20.00 | 20.00 | 20.00 | -0.25% | 94,800 |
| Oct 12, 2026 | 22.00 | 22.00 | 20.05 | 20.05 | 20.05 | -4.52% | 15,400 |
| Oct 9, 2026 | 21.05 | 21.50 | 21.00 | 21.00 | 21.00 | - | 43,900 |
| Oct 8, 2026 | 21.00 | 21.00 | 20.55 | 21.00 | 21.00 | -3.89% | 12,400 |
| Oct 7, 2026 | 21.10 | 21.85 | 21.05 | 21.85 | 21.85 | 3.80% | 1,900 |
| Oct 6, 2026 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | 0.24% | 12,200 |
| Oct 5, 2026 | 21.10 | 21.10 | 21.00 | 21.00 | 21.00 | - | 59,400 |
| Oct 2, 2026 | 21.40 | 21.40 | 21.00 | 21.00 | 21.00 | -2.55% | 23,100 |
| Oct 1, 2026 | 21.55 | 21.55 | 21.50 | 21.55 | 21.55 | - | 22,500 |
| Sep 30, 2026 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | -2.05% | 1,200 |
| Sep 29, 2026 | 21.70 | 22.25 | 21.70 | 22.00 | 22.00 | -2.22% | 1,000 |
| Sep 28, 2026 | 22.60 | 22.60 | 22.50 | 22.50 | 22.50 | - | 200 |
| Sep 25, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - | 30,200 |
| Sep 24, 2026 | 22.55 | 22.55 | 22.50 | 22.50 | 22.50 | - | 12,200 |
| Sep 23, 2026 | 22.50 | 22.50 | 22.00 | 22.50 | 22.50 | -2.17% | 3,200 |
| Sep 22, 2026 | 21.50 | 23.00 | 21.50 | 23.00 | 23.00 | - | 11,000 |
| Sep 21, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 5,200 |
| Sep 18, 2026 | 22.85 | 23.00 | 21.50 | 23.00 | 23.00 | 0.88% | 50,000 |
| Sep 17, 2026 | 22.85 | 22.85 | 22.80 | 22.80 | 22.80 | -0.65% | 10,000 |
| Sep 16, 2026 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | 0.22% | 29,500 |
| Sep 15, 2026 | 23.00 | 23.00 | 22.90 | 22.90 | 22.90 | -0.43% | 10,100 |
| Sep 14, 2026 | 23.00 | 23.10 | 23.00 | 23.00 | 23.00 | - | 25,400 |
| Sep 11, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.66% | 300 |
| Sep 10, 2026 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | - | - |
| Sep 9, 2026 | 22.90 | 22.90 | 22.85 | 22.85 | 22.85 | 0.22% | 1,600 |
| Sep 8, 2026 | 22.90 | 22.90 | 22.80 | 22.80 | 22.80 | -0.87% | 20,000 |
| Sep 7, 2026 | 22.80 | 23.00 | 22.80 | 23.00 | 23.00 | 0.88% | 30,100 |
| Sep 4, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | 9,000 |
| Sep 3, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | - |
| Sep 2, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -0.87% | 600 |
| Sep 1, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Aug 28, 2026 | 22.95 | 23.00 | 22.90 | 23.00 | 23.00 | - | 300 |
| Aug 27, 2026 | 23.00 | 23.10 | 23.00 | 23.00 | 23.00 | - | 11,700 |
| Aug 26, 2026 | 23.05 | 23.05 | 23.00 | 23.00 | 23.00 | - | 10,300 |
| Aug 25, 2026 | 23.10 | 23.10 | 23.00 | 23.00 | 23.00 | -0.43% | 5,200 |
| Aug 24, 2026 | 22.90 | 23.10 | 22.90 | 23.10 | 23.10 | 0.87% | 5,400 |
| Aug 20, 2026 | 22.85 | 23.10 | 22.85 | 22.90 | 22.90 | 0.22% | 22,800 |
| Aug 19, 2026 | 23.00 | 23.00 | 22.85 | 22.85 | 22.85 | -0.87% | 4,200 |
| Aug 18, 2026 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | 0.22% | 6,200 |
| Aug 17, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 12,700 |