Rizal Commercial Banking Corporation (PSE:RCB)
Philippines
· Delayed Price · Currency is PHP 24.90
0.00 (0.00%)
At close: Dec 5, 2025
Rizal Commercial Banking Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - | - |
| Dec 4, 2025 | 25.15 | 25.15 | 24.90 | 24.90 | 24.90 | -0.40% | 25,200 |
| Dec 3, 2025 | 24.70 | 25.00 | 24.70 | 25.00 | 25.00 | -0.40% | 87,700 |
| Dec 2, 2025 | 25.00 | 25.10 | 24.90 | 25.10 | 25.10 | 0.40% | 109,700 |
| Dec 1, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 37,400 |
| Nov 28, 2025 | 24.95 | 25.00 | 24.95 | 25.00 | 25.00 | -0.40% | 31,400 |
| Nov 27, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - | 100 |
| Nov 26, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - | - |
| Nov 25, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - | 46,800 |
| Nov 24, 2025 | 25.20 | 25.20 | 25.10 | 25.10 | 25.10 | -0.40% | 300 |
| Nov 21, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 0.80% | 6,100 |
| Nov 20, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Nov 19, 2025 | 24.70 | 25.00 | 24.70 | 25.00 | 25.00 | 1.21% | 11,400 |
| Nov 18, 2025 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | - | 8,200 |
| Nov 17, 2025 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | - | 200 |
| Nov 14, 2025 | 24.80 | 24.80 | 24.70 | 24.70 | 24.70 | -0.40% | 8,000 |
| Nov 13, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - | - |
| Nov 12, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -0.80% | 200 |
| Nov 11, 2025 | 24.80 | 25.00 | 24.80 | 25.00 | 25.00 | 0.81% | 233,400 |
| Nov 10, 2025 | 25.00 | 25.00 | 24.80 | 24.80 | 24.80 | -1.20% | 4,000 |
| Nov 7, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | -1.57% | 120,000 |
| Nov 6, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - | - |
| Nov 5, 2025 | 25.55 | 25.60 | 25.40 | 25.50 | 25.50 | 0.79% | 144,400 |
| Nov 4, 2025 | 25.10 | 25.30 | 25.05 | 25.30 | 25.30 | -0.78% | 108,200 |
| Nov 3, 2025 | 25.20 | 25.50 | 25.20 | 25.50 | 25.50 | 0.39% | 29,600 |
| Oct 30, 2025 | 25.40 | 25.40 | 25.05 | 25.40 | 25.40 | - | 300 |
| Oct 29, 2025 | 25.05 | 25.40 | 25.05 | 25.40 | 25.40 | 1.40% | 3,700 |
| Oct 28, 2025 | 25.40 | 25.40 | 25.05 | 25.05 | 25.05 | -1.76% | 300 |
| Oct 27, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - | 400 |
| Oct 24, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - | 45,000 |
| Oct 23, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 1.80% | 9,900 |
| Oct 22, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | -1.76% | 300 |
| Oct 21, 2025 | 25.15 | 25.50 | 25.15 | 25.50 | 25.50 | 1.39% | 119,000 |
| Oct 20, 2025 | 25.55 | 25.55 | 25.15 | 25.15 | 25.15 | -1.18% | 4,800 |
| Oct 17, 2025 | 25.15 | 25.50 | 25.05 | 25.45 | 25.45 | 0.59% | 74,600 |
| Oct 16, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 0.60% | 800 |
| Oct 15, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | -1.37% | 600 |
| Oct 14, 2025 | 25.25 | 25.50 | 25.20 | 25.50 | 25.50 | 0.20% | 33,500 |
| Oct 13, 2025 | 25.45 | 25.45 | 25.30 | 25.45 | 25.45 | - | 2,100 |
| Oct 10, 2025 | 25.50 | 25.50 | 25.20 | 25.45 | 25.45 | 0.99% | 69,200 |
| Oct 9, 2025 | 25.55 | 25.55 | 25.20 | 25.20 | 25.20 | -0.79% | 11,200 |
| Oct 8, 2025 | 25.20 | 25.55 | 25.20 | 25.40 | 25.40 | -0.20% | 61,000 |
| Oct 7, 2025 | 25.20 | 25.45 | 25.20 | 25.45 | 25.45 | 0.99% | 21,000 |
| Oct 6, 2025 | 25.50 | 25.50 | 25.20 | 25.20 | 25.20 | -1.18% | 30,900 |
| Oct 3, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - | - |
| Oct 2, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -0.20% | 1,000 |
| Oct 1, 2025 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - | - |
| Sep 30, 2025 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | -0.20% | 1,000 |
| Sep 29, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - | 100 |
| Sep 26, 2025 | 25.20 | 25.60 | 25.20 | 25.60 | 25.60 | - | 7,000 |
| Sep 25, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 1.59% | 50,000 |
| Sep 24, 2025 | 25.65 | 25.65 | 25.20 | 25.20 | 25.20 | -1.56% | 6,100 |
| Sep 23, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - | - |
| Sep 22, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 0.39% | 100 |
| Sep 19, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - | 100 |
| Sep 18, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - | 100 |
| Sep 17, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 0.79% | 30,300 |
| Sep 16, 2025 | 25.50 | 25.50 | 25.30 | 25.30 | 25.30 | 0.60% | 55,000 |
| Sep 15, 2025 | 25.20 | 25.50 | 25.15 | 25.15 | 25.15 | -1.18% | 120,500 |
| Sep 12, 2025 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | - | - |
| Sep 11, 2025 | 25.20 | 25.45 | 25.20 | 25.45 | 25.45 | -0.20% | 13,900 |
| Sep 10, 2025 | 25.25 | 25.50 | 25.25 | 25.50 | 25.50 | -0.39% | 51,200 |
| Sep 9, 2025 | 25.20 | 25.60 | 25.20 | 25.60 | 25.60 | 1.39% | 155,700 |
| Sep 8, 2025 | 25.15 | 25.25 | 24.95 | 25.25 | 25.25 | - | 48,200 |
| Sep 5, 2025 | 25.15 | 25.25 | 25.15 | 25.25 | 25.25 | -0.20% | 89,700 |
| Sep 4, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 0.20% | 150,000 |
| Sep 3, 2025 | 25.15 | 25.25 | 25.15 | 25.25 | 25.25 | 0.20% | 158,000 |
| Sep 2, 2025 | 25.10 | 25.30 | 25.10 | 25.20 | 25.20 | - | 2,000 |
| Sep 1, 2025 | 25.10 | 25.20 | 25.10 | 25.20 | 25.20 | - | 69,900 |
| Aug 29, 2025 | 25.10 | 25.65 | 25.10 | 25.20 | 25.20 | - | 2,100 |
| Aug 28, 2025 | 25.10 | 25.20 | 25.10 | 25.20 | 25.20 | - | 5,600 |
| Aug 27, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - | 4,700 |
| Aug 26, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -0.59% | 600 |
| Aug 22, 2025 | 25.20 | 25.35 | 25.20 | 25.35 | 25.35 | 0.40% | 7,900 |
| Aug 20, 2025 | 25.65 | 25.65 | 25.15 | 25.25 | 25.25 | 0.40% | 102,400 |
| Aug 19, 2025 | 25.20 | 25.20 | 25.10 | 25.15 | 25.15 | 0.40% | 102,600 |
| Aug 18, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | -2.53% | 300 |
| Aug 15, 2025 | 25.80 | 25.80 | 25.05 | 25.70 | 25.70 | -0.39% | 7,500 |
| Aug 14, 2025 | 25.05 | 25.80 | 25.00 | 25.80 | 25.80 | 3.20% | 3,500 |
| Aug 13, 2025 | 25.05 | 25.05 | 25.00 | 25.00 | 25.00 | -1.38% | 4,600 |
| Aug 12, 2025 | 25.20 | 26.05 | 25.20 | 25.35 | 25.35 | -1.74% | 17,000 |
| Aug 11, 2025 | 26.00 | 26.00 | 25.80 | 25.80 | 25.80 | -0.77% | 400 |
| Aug 8, 2025 | 26.00 | 26.00 | 25.15 | 26.00 | 26.00 | - | 23,700 |
| Aug 7, 2025 | 25.40 | 26.00 | 25.40 | 26.00 | 26.00 | 2.36% | 10,200 |
| Aug 6, 2025 | 25.00 | 25.40 | 25.00 | 25.40 | 25.40 | 0.79% | 25,800 |
| Aug 5, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -0.79% | 11,900 |
| Aug 4, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 1.60% | 500 |
| Aug 1, 2025 | 24.85 | 25.00 | 24.85 | 25.00 | 25.00 | - | 10,800 |
| Jul 31, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 20,200 |
| Jul 30, 2025 | 25.50 | 25.50 | 25.00 | 25.00 | 25.00 | -1.96% | 5,200 |
| Jul 29, 2025 | 25.35 | 25.50 | 25.00 | 25.50 | 25.50 | -1.54% | 6,000 |
| Jul 28, 2025 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | - | 3,500 |
| Jul 25, 2025 | 25.50 | 25.90 | 25.50 | 25.90 | 25.90 | - | 50,300 |
| Jul 24, 2025 | 26.00 | 26.00 | 25.90 | 25.90 | 25.90 | 2.37% | 200 |
| Jul 23, 2025 | 25.95 | 26.00 | 25.30 | 25.30 | 25.30 | -2.32% | 77,700 |
| Jul 22, 2025 | 25.55 | 25.95 | 25.55 | 25.90 | 25.90 | 3.19% | 11,100 |
| Jul 21, 2025 | 25.05 | 25.10 | 25.05 | 25.10 | 25.10 | - | 53,800 |
| Jul 18, 2025 | 25.50 | 25.50 | 25.10 | 25.10 | 25.10 | 0.40% | 55,500 |
| Jul 17, 2025 | 24.90 | 25.00 | 24.85 | 25.00 | 25.00 | - | 108,000 |
| Jul 16, 2025 | 25.00 | 25.00 | 24.85 | 25.00 | 25.00 | - | 241,500 |