Skip to main content
Rizal Commercial Banking Corporation (PSE:RCB)
Philippines flag Philippines · Delayed Price · Currency is PHP
24.40
0.00 (0.00%)
Last updated: Mar 5, 2026, 10:01 AM PST

Rizal Commercial Banking Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 202624.4024.4024.4024.40--10,000
Mar 3, 202624.2524.9524.2524.4024.400.41%3,000
Mar 2, 202625.0025.0024.3024.3024.30-2.80%16,700
Feb 27, 202624.8025.0024.8025.0025.00-62,700
Feb 26, 202625.0025.0024.8525.0025.00-14,700
Feb 25, 202625.0025.0025.0025.0025.00-27,200
Feb 24, 202625.0025.0025.0025.0025.00-20,400
Feb 23, 202625.0025.0024.9025.0025.00-21,200
Feb 20, 202625.0025.0025.0025.0025.00-2,000
Feb 19, 202625.0025.0025.0025.0025.002.04%1,000
Feb 18, 202624.5524.5524.5024.5024.50-1.41%9,600
Feb 16, 202624.9025.2024.8524.8524.85-0.20%25,100
Feb 13, 202624.9024.9024.9024.9024.90-50,000
Feb 12, 202624.9024.9024.9024.9024.90-2.16%31,000
Feb 11, 202624.9025.4524.9025.4525.45-20,600
Feb 10, 202625.4525.4525.0025.4525.45-0.39%25,900
Feb 9, 202625.4525.6024.2025.5525.550.39%31,800
Feb 6, 202625.0025.4524.2025.4525.451.80%93,300
Feb 5, 202625.4025.4025.0025.0025.00-1.57%30,100
Feb 4, 202625.5025.5025.0525.4025.40-0.39%74,400
Feb 3, 202625.5025.5025.5025.5025.50-60,100
Feb 2, 202625.2025.5025.2025.5025.501.19%30,300
Jan 30, 202625.4025.5025.2025.2025.20-1.95%302,000
Jan 29, 202625.7025.7025.7025.7025.70-200
Jan 28, 202625.7025.7025.7025.7025.702.80%500
Jan 27, 202625.0025.0025.0025.0025.00-1.96%400
Jan 26, 202625.5025.5025.5025.5025.50--
Jan 23, 202625.8025.8025.0025.5025.50-1.35%322,700
Jan 22, 202625.8525.8525.8525.8525.852.99%240,000
Jan 21, 202625.9025.9025.1025.1025.10-3.09%123,900
Jan 20, 202625.9026.0025.8525.9025.90-314,600
Jan 19, 202626.2026.2025.9025.9025.90-1.15%53,200
Jan 16, 202626.0026.2026.0026.2026.200.77%5,700
Jan 15, 202625.8526.0025.8526.0026.00-17,900
Jan 14, 202625.9026.0025.9026.0026.000.39%1,700
Jan 13, 202625.7525.9025.7525.9025.90-0.38%2,100
Jan 12, 202625.7026.2025.7026.0026.00-59,300
Jan 9, 202626.0026.0026.0026.0026.00-4,900
Jan 8, 202626.0026.2025.8026.0026.00-18,300
Jan 7, 202626.0026.0026.0026.0026.000.39%300
Jan 6, 202625.8526.0025.8525.9025.90-78,300
Jan 5, 202625.8025.9025.8025.9025.900.39%21,500
Jan 2, 202626.0026.0025.8025.8025.80-0.58%2,900
Dec 29, 202526.0026.0025.9525.9525.951.76%1,900
Dec 26, 202525.4525.9025.4525.5025.500.79%3,800
Dec 23, 202525.3025.3025.3025.3025.301.20%3,500
Dec 22, 202525.5026.0025.0025.0025.00-3.85%74,200
Dec 19, 202526.6526.6526.0026.0026.00-2,000
Dec 18, 202526.1026.8525.6026.0026.001.56%68,300
Dec 17, 202525.0525.6525.0025.6025.605.79%87,900
Dec 16, 202524.3024.3024.2024.2024.20-0.41%23,600
Dec 15, 202524.2024.3024.2024.3024.301.25%23,300
Dec 12, 202524.1024.2024.0024.0024.00-1.23%15,700
Dec 11, 202524.5524.5524.2024.3024.30-1.22%6,300
Dec 10, 202524.9024.9024.5524.6024.60-1.20%21,700
Dec 9, 202524.9024.9024.9024.9024.90-100
Dec 5, 202524.9024.9024.9024.9024.90--
Dec 4, 202525.1525.1524.9024.9024.90-0.40%25,200
Dec 3, 202524.7025.0024.7025.0025.00-0.40%87,700
Dec 2, 202525.0025.1024.9025.1025.100.40%109,700
Dec 1, 202525.0025.0025.0025.0025.00-37,400
Nov 28, 202524.9525.0024.9525.0025.00-0.40%31,400
Nov 27, 202525.1025.1025.1025.1025.10-100
Nov 26, 202525.1025.1025.1025.1025.10--
Nov 25, 202525.1025.1025.1025.1025.10-46,800
Nov 24, 202525.2025.2025.1025.1025.10-0.40%300
Nov 21, 202525.2025.2025.2025.2025.200.80%6,100
Nov 20, 202525.0025.0025.0025.0025.00--
Nov 19, 202524.7025.0024.7025.0025.001.21%11,400
Nov 18, 202524.7024.7024.7024.7024.70-8,200
Nov 17, 202524.7024.7024.7024.7024.70-200
Nov 14, 202524.8024.8024.7024.7024.70-0.40%8,000
Nov 13, 202524.8024.8024.8024.8024.80--
Nov 12, 202524.8024.8024.8024.8024.80-0.80%200
Nov 11, 202524.8025.0024.8025.0025.000.81%233,400
Nov 10, 202525.0025.0024.8024.8024.80-1.20%4,000
Nov 7, 202525.1025.1025.1025.1025.10-1.57%120,000
Nov 6, 202525.5025.5025.5025.5025.50--
Nov 5, 202525.5525.6025.4025.5025.500.79%144,400
Nov 4, 202525.1025.3025.0525.3025.30-0.78%108,200
Nov 3, 202525.2025.5025.2025.5025.500.39%29,600
Oct 30, 202525.4025.4025.0525.4025.40-300
Oct 29, 202525.0525.4025.0525.4025.401.40%3,700
Oct 28, 202525.4025.4025.0525.0525.05-1.76%300
Oct 27, 202525.5025.5025.5025.5025.50-400
Oct 24, 202525.5025.5025.5025.5025.50-45,000
Oct 23, 202525.5025.5025.5025.5025.501.80%9,900
Oct 22, 202525.0525.0525.0525.0525.05-1.76%300
Oct 21, 202525.1525.5025.1525.5025.501.39%119,000
Oct 20, 202525.5525.5525.1525.1525.15-1.18%4,800
Oct 17, 202525.1525.5025.0525.4525.450.59%74,600
Oct 16, 202525.3025.3025.3025.3025.300.60%800
Oct 15, 202525.1525.1525.1525.1525.15-1.37%600
Oct 14, 202525.2525.5025.2025.5025.500.20%33,500
Oct 13, 202525.4525.4525.3025.4525.45-2,100
Oct 10, 202525.5025.5025.2025.4525.450.99%69,200
Oct 9, 202525.5525.5525.2025.2025.20-0.79%11,200
Oct 8, 202525.2025.5525.2025.4025.40-0.20%61,000
Oct 7, 202525.2025.4525.2025.4525.450.99%21,000
Oct 6, 202525.5025.5025.2025.2025.20-1.18%30,900