Skip to main content
Rizal Commercial Banking Corporation (PSE:RCB)
Philippines flag Philippines · Delayed Price · Currency is PHP
23.30
0.00 (0.00%)
Last updated: Apr 28, 2026, 11:20 AM PST

Rizal Commercial Banking Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202623.3023.3023.2523.3023.30-300
Apr 27, 202623.7023.7023.3023.3023.30-11,900
Apr 24, 202623.4023.7023.3023.3023.30-0.43%51,900
Apr 23, 202623.6023.7023.4023.4023.40-1.89%24,400
Apr 22, 202624.0024.0023.8523.8523.850.21%20,100
Apr 21, 202624.4524.4523.7523.8023.80-2.86%21,700
Apr 20, 202623.6524.5023.6524.5024.503.81%18,600
Apr 17, 202623.6023.6023.5023.6023.600.21%11,600
Apr 16, 202625.0025.0023.5523.5523.55-2,200
Apr 15, 202623.5024.9023.5023.5523.55-5.23%2,700
Apr 14, 202624.1524.8524.1524.8524.042.90%3,500
Apr 13, 202624.1024.9024.1024.1523.360.62%3,700
Apr 10, 202624.4524.4524.0024.0023.22-0.41%39,500
Apr 8, 202624.4524.4524.1024.1023.310.42%23,800
Apr 7, 202624.0024.2524.0024.0023.22-29,100
Apr 6, 202624.0024.4524.0024.0023.22-16,000
Apr 1, 202624.0024.0024.0024.0023.222.13%29,500
Mar 31, 202624.0024.0023.5023.5022.73-2.08%6,800
Mar 30, 202624.0024.0023.6024.0023.221.69%1,800
Mar 27, 202624.0024.0023.6023.6022.83-25,100
Mar 26, 202623.6023.6023.6023.6022.83--
Mar 25, 202623.5523.6023.5523.6022.83-1.67%58,600
Mar 24, 202623.5024.0023.5024.0023.22-40,200
Mar 23, 202623.5024.0023.5024.0023.220.84%40,200
Mar 19, 202623.8023.8023.1523.8023.02-0.42%41,900
Mar 18, 202623.9524.0023.9023.9023.12-0.42%32,000
Mar 17, 202624.0024.0023.9524.0023.22-34,300
Mar 16, 202623.9524.0023.9024.0023.22-29,800
Mar 13, 202623.9024.0023.9024.0023.22-0.41%7,600
Mar 12, 202624.1024.1024.1024.1023.310.84%2,400
Mar 11, 202624.0024.0023.8023.9023.12-0.42%6,300
Mar 10, 202624.0024.0024.0024.0023.22-11,500
Mar 9, 202624.4024.4024.0024.0023.22-1.64%44,800
Mar 6, 202624.4024.4024.0524.4023.60-11,500
Mar 5, 202624.3024.4024.2024.4023.60-10,300
Mar 4, 202624.4024.4024.4024.4023.60-10,000
Mar 3, 202624.2524.9524.2524.4023.600.41%3,000
Mar 2, 202625.0025.0024.3024.3023.51-2.80%16,700
Feb 27, 202624.8025.0024.8025.0024.19-62,700
Feb 26, 202625.0025.0024.8525.0024.19-14,700
Feb 25, 202625.0025.0025.0025.0024.19-27,200
Feb 24, 202625.0025.0025.0025.0024.19-20,400
Feb 23, 202625.0025.0024.9025.0024.19-21,200
Feb 20, 202625.0025.0025.0025.0024.19-2,000
Feb 19, 202625.0025.0025.0025.0024.192.04%1,000
Feb 18, 202624.5524.5524.5024.5023.70-1.41%9,600
Feb 16, 202624.9025.2024.8524.8524.04-0.20%25,100
Feb 13, 202624.9024.9024.9024.9024.09-50,000
Feb 12, 202624.9024.9024.9024.9024.09-2.16%31,000
Feb 11, 202624.9025.4524.9025.4524.62-20,600
Feb 10, 202625.4525.4525.0025.4524.62-0.39%25,900
Feb 9, 202625.4525.6024.2025.5524.720.39%31,800
Feb 6, 202625.0025.4524.2025.4524.621.80%93,300
Feb 5, 202625.4025.4025.0025.0024.19-1.57%30,100
Feb 4, 202625.5025.5025.0525.4024.57-0.39%74,400
Feb 3, 202625.5025.5025.5025.5024.67-60,100
Feb 2, 202625.2025.5025.2025.5024.671.19%30,300
Jan 30, 202625.4025.5025.2025.2024.38-1.95%302,000
Jan 29, 202625.7025.7025.7025.7024.86-200
Jan 28, 202625.7025.7025.7025.7024.862.80%500
Jan 27, 202625.0025.0025.0025.0024.19-1.96%400
Jan 26, 202625.5025.5025.5025.5024.67--
Jan 23, 202625.8025.8025.0025.5024.67-1.35%322,700
Jan 22, 202625.8525.8525.8525.8525.012.99%240,000
Jan 21, 202625.9025.9025.1025.1024.28-3.09%123,900
Jan 20, 202625.9026.0025.8525.9025.06-314,600
Jan 19, 202626.2026.2025.9025.9025.06-1.15%53,200
Jan 16, 202626.0026.2026.0026.2025.350.77%5,700
Jan 15, 202625.8526.0025.8526.0025.15-17,900
Jan 14, 202625.9026.0025.9026.0025.150.39%1,700
Jan 13, 202625.7525.9025.7525.9025.06-0.38%2,100
Jan 12, 202625.7026.2025.7026.0025.15-59,300
Jan 9, 202626.0026.0026.0026.0025.15-4,900
Jan 8, 202626.0026.2025.8026.0025.15-18,300
Jan 7, 202626.0026.0026.0026.0025.150.39%300
Jan 6, 202625.8526.0025.8525.9025.06-78,300
Jan 5, 202625.8025.9025.8025.9025.060.39%21,500
Jan 2, 202626.0026.0025.8025.8024.96-0.58%2,900
Dec 29, 202526.0026.0025.9525.9525.101.76%1,900
Dec 26, 202525.4525.9025.4525.5024.670.79%3,800
Dec 23, 202525.3025.3025.3025.3024.481.20%3,500
Dec 22, 202525.5026.0025.0025.0024.19-3.85%74,200
Dec 19, 202526.6526.6526.0026.0025.15-2,000
Dec 18, 202526.1026.8525.6026.0025.151.56%68,300
Dec 17, 202525.0525.6525.0025.6024.775.79%87,900
Dec 16, 202524.3024.3024.2024.2023.41-0.41%23,600
Dec 15, 202524.2024.3024.2024.3023.511.25%23,300
Dec 12, 202524.1024.2024.0024.0023.22-1.23%15,700
Dec 11, 202524.5524.5524.2024.3023.51-1.22%6,300
Dec 10, 202524.9024.9024.5524.6023.80-1.20%21,700
Dec 9, 202524.9024.9024.9024.9024.09-100
Dec 5, 202524.9024.9024.9024.9024.09--
Dec 4, 202525.1525.1524.9024.9024.09-0.40%25,200
Dec 3, 202524.7025.0024.7025.0024.19-0.40%87,700
Dec 2, 202525.0025.1024.9025.1024.280.40%109,700
Dec 1, 202525.0025.0025.0025.0024.19-37,400
Nov 28, 202524.9525.0024.9525.0024.19-0.40%31,400
Nov 27, 202525.1025.1025.1025.1024.28-100
Nov 26, 202525.1025.1025.1025.1024.28--
Nov 25, 202525.1025.1025.1025.1024.28-46,800