Rizal Commercial Banking Corporation (PSE:RCB)
Philippines · Delayed Price · Currency is PHP 21.85
+0.80 (3.80%)
At close: Oct 7, 2026
Rizal Commercial Banking Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 5,200 |
| Aug 13, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 100 |
| Aug 12, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -1.08% | 9,000 |
| Aug 11, 2026 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | - | 500 |
| Aug 10, 2026 | 23.05 | 23.25 | 23.05 | 23.25 | 23.25 | 0.87% | 700 |
| 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 |