RBC Bioscience Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 18, 2026	22.65	22.65	22.05	22.45	22.45	2.05%	44,607
Aug 17, 2026	21.55	22.20	21.55	22.00	22.00	-0.90%	16,311
Aug 14, 2026	21.60	22.40	21.50	22.20	22.20	2.78%	39,419
Aug 13, 2026	22.30	22.55	21.50	21.60	21.60	-3.14%	185,864
Aug 12, 2026	19.95	23.45	19.95	22.30	22.30	11.78%	239,260
Aug 11, 2026	19.80	19.95	19.40	19.95	19.95	1.01%	12,655
Aug 10, 2026	19.05	19.75	19.05	19.75	19.75	3.67%	27,258
Aug 7, 2026	19.05	19.05	18.50	19.05	19.05	-	9,657
Aug 6, 2026	18.50	19.15	18.50	19.05	19.05	2.97%	370
Aug 5, 2026	18.95	19.20	18.50	18.50	18.50	-2.63%	7,111
Aug 4, 2026	18.45	19.05	18.45	19.00	19.00	0.53%	7,021
Aug 3, 2026	18.50	19.05	18.50	18.90	18.90	-0.79%	15,006
Jul 31, 2026	18.35	19.15	18.35	19.05	19.05	1.87%	1,105
Jul 30, 2026	18.60	19.35	18.45	18.70	18.70	3.89%	26,350
Jul 29, 2026	19.35	19.35	17.90	18.00	18.00	-7.22%	151,009
Jul 28, 2026	19.45	19.45	18.65	19.40	19.40	-0.26%	12,030
Jul 27, 2026	20.10	20.10	19.20	19.45	19.45	-3.23%	22,062
Jul 24, 2026	20.30	20.30	19.35	20.10	20.10	-1.23%	6,453
Jul 23, 2026	19.55	20.35	19.40	20.35	20.35	3.83%	29,130
Jul 22, 2026	19.70	19.70	19.60	19.60	19.60	1.29%	2,010
Jul 21, 2026	19.75	19.75	19.00	19.35	19.35	-0.51%	8,251
Jul 20, 2026	19.20	19.50	18.90	19.45	19.45	-1.27%	48,315
Jul 17, 2026	20.50	20.50	18.95	19.70	19.70	-3.90%	87,267
Jul 16, 2026	19.55	20.50	19.55	20.50	20.50	4.86%	14,617
Jul 15, 2026	20.40	20.45	19.50	19.55	19.55	-3.69%	4,008
Jul 14, 2026	21.05	21.10	20.15	20.30	20.30	-2.40%	44,556
Jul 13, 2026	21.10	21.15	20.45	20.80	20.80	1.46%	13,123
Jul 9, 2026	21.90	21.90	20.20	20.50	20.50	-5.09%	45,880
Jul 8, 2026	24.00	24.00	19.70	22.80	21.60	-5.20%	115,447
Jul 7, 2026	24.55	24.60	23.50	24.05	22.78	0.63%	80,092
Jul 6, 2026	23.25	25.05	22.70	23.90	22.64	2.80%	123,525
Jul 3, 2026	22.30	24.10	21.55	23.25	22.03	4.49%	137,783
Jul 2, 2026	21.00	22.35	20.90	22.25	21.08	5.95%	69,238
Jul 1, 2026	20.85	21.00	20.35	21.00	19.89	3.45%	14,900
Jun 30, 2026	20.80	21.05	20.30	20.30	19.23	0.25%	32,186
Jun 29, 2026	20.50	20.80	20.10	20.25	19.18	-0.98%	36,124
Jun 26, 2026	21.10	21.10	20.05	20.45	19.37	-0.97%	54,618
Jun 25, 2026	20.60	21.05	20.10	20.65	19.56	2.48%	32,512
Jun 24, 2026	20.20	20.75	20.10	20.15	19.09	-	21,515
Jun 23, 2026	20.10	20.15	19.90	20.15	19.09	0.25%	13,009
Jun 22, 2026	20.40	20.40	19.95	20.10	19.04	-	11,027
Jun 18, 2026	20.35	20.35	20.00	20.10	19.04	-0.99%	15,205
Jun 17, 2026	20.35	20.35	19.90	20.30	19.23	2.01%	3,401
Jun 16, 2026	19.90	20.60	19.90	19.90	18.85	-2.93%	28,242
Jun 15, 2026	20.85	20.85	19.90	20.50	19.42	-1.68%	32,563
Jun 12, 2026	19.85	21.40	19.70	20.85	19.75	5.84%	90,443
Jun 11, 2026	19.70	19.75	19.15	19.70	18.66	0.51%	78,013
Jun 10, 2026	19.70	19.70	19.10	19.60	18.57	0.51%	14,505
Jun 9, 2026	19.70	19.70	19.10	19.50	18.47	-0.76%	9,002
Jun 8, 2026	19.20	19.70	18.40	19.65	18.62	0.26%	36,014