Rizal Commercial Banking Corporation (PSE:RCB)
Philippines · Delayed Price · Currency is PHP 23.05
+0.05 (0.22%)
At close: Aug 7, 2026
Rizal Commercial Banking Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 23.25 | 23.25 | 23.05 | 23.05 | 23.05 | 0.22% | 600 |
| Aug 6, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 200 |
| Aug 5, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -1.50% | 7,800 |
| Aug 4, 2026 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | - | - |
| Aug 3, 2026 | 22.85 | 23.35 | 22.85 | 23.35 | 23.35 | 1.97% | 11,300 |
| Jul 31, 2026 | 23.00 | 23.00 | 22.90 | 22.90 | 22.90 | -0.43% | 20,600 |
| Jul 30, 2026 | 22.90 | 23.00 | 22.90 | 23.00 | 23.00 | 0.44% | 11,900 |
| Jul 29, 2026 | 22.80 | 23.00 | 22.80 | 22.90 | 22.90 | 0.44% | 56,500 |
| Jul 28, 2026 | 22.50 | 22.80 | 22.40 | 22.80 | 22.80 | - | 2,500 |
| Jul 27, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -0.87% | 2,000 |
| Jul 24, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Jul 23, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 4,300 |
| Jul 22, 2026 | 23.40 | 23.40 | 23.00 | 23.00 | 23.00 | -0.22% | 17,000 |
| Jul 21, 2026 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | -1.71% | 10,300 |
| Jul 20, 2026 | 22.85 | 23.45 | 22.85 | 23.45 | 23.45 | 0.21% | 5,100 |
| Jul 17, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - | - |
| Jul 16, 2026 | 22.10 | 23.40 | 20.00 | 23.40 | 23.40 | 1.08% | 5,700 |
| Jul 15, 2026 | 23.50 | 23.50 | 23.15 | 23.15 | 23.15 | 0.65% | 5,200 |
| Jul 14, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -0.65% | 2,000 |
| Jul 13, 2026 | 23.50 | 23.50 | 23.15 | 23.15 | 23.15 | 0.22% | 1,200 |
| Jul 10, 2026 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | 0.22% | 5,000 |
| Jul 9, 2026 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | - | - |
| Jul 8, 2026 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | 0.22% | 9,900 |
| Jul 7, 2026 | 23.05 | 23.05 | 22.25 | 23.00 | 23.00 | -1.71% | 12,300 |
| Jul 6, 2026 | 23.50 | 23.50 | 23.10 | 23.40 | 23.40 | -0.43% | 11,000 |
| Jul 3, 2026 | 23.80 | 23.80 | 23.00 | 23.50 | 23.50 | -0.42% | 1,900 |
| Jul 2, 2026 | 22.10 | 23.60 | 22.10 | 23.60 | 23.60 | 0.85% | 2,100 |
| Jul 1, 2026 | 23.45 | 23.45 | 23.40 | 23.40 | 23.40 | -0.21% | 900 |
| Jun 30, 2026 | 23.60 | 23.60 | 23.45 | 23.45 | 23.45 | 6.59% | 7,600 |
| Jun 29, 2026 | 23.85 | 23.85 | 22.00 | 22.00 | 22.00 | -4.56% | 12,000 |
| Jun 26, 2026 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | 0.22% | 32,800 |
| Jun 25, 2026 | 22.80 | 23.00 | 22.80 | 23.00 | 23.00 | 1.77% | 20,800 |
| Jun 24, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -0.88% | 8,900 |
| Jun 23, 2026 | 22.90 | 22.90 | 22.80 | 22.80 | 22.80 | 0.22% | 1,100 |
| Jun 22, 2026 | 23.00 | 23.00 | 22.75 | 22.75 | 22.75 | -1.09% | 1,500 |
| Jun 19, 2026 | 23.40 | 23.40 | 23.00 | 23.00 | 23.00 | -1.71% | 20,100 |
| Jun 18, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -0.43% | 20,000 |
| Jun 17, 2026 | 23.30 | 23.50 | 23.30 | 23.50 | 23.50 | 0.43% | 2,800 |
| Jun 16, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - | - |
| Jun 15, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - | - |
| Jun 11, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 1.96% | 2,000 |
| Jun 10, 2026 | 22.90 | 22.95 | 22.90 | 22.95 | 22.95 | -1.92% | 17,500 |
| Jun 9, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - | - |
| Jun 8, 2026 | 23.75 | 23.75 | 23.40 | 23.40 | 23.40 | 1.96% | 500 |
| 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 |