RCB Stock Price History - Rizal Commercial Banking Corporation
Best Day
₱27.30
April 04, 2025
Worst Day
₱23.15
November 26, 2024
Average Volume
39K
Daily Average
Most Traded
1.19M
June 05, 2025
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | ₱25.00 | ₱25.00 | ₱25.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 19, 2025 | ₱25.00 | ₱25.00 | ₱24.70 | 11K shares | ₱284K | +₱0.30 | +1.21% |
| Nov 18, 2025 | ₱24.70 | ₱24.70 | ₱24.70 | 8K shares | ₱203K | ₱0.00 | 0.00% |
| Nov 17, 2025 | ₱24.70 | ₱24.70 | ₱24.70 | 200 shares | ₱5K | ₱0.00 | 0.00% |
| Nov 14, 2025 | ₱24.70 | ₱24.80 | ₱24.70 | 8K shares | ₱198K | -₱0.10 | -0.40% |
| Nov 13, 2025 | ₱24.80 | ₱24.80 | ₱24.80 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 12, 2025 | ₱24.80 | ₱25.00 | ₱24.80 | 200 shares | ₱5K | -₱0.20 | -0.80% |
| Nov 11, 2025 | ₱25.00 | ₱25.00 | ₱24.80 | 233K shares | ₱5.83 Million | +₱0.20 | +0.81% |
| Nov 10, 2025 | ₱24.80 | ₱25.10 | ₱24.80 | 4K shares | ₱99K | -₱0.30 | -1.20% |
| Nov 07, 2025 | ₱25.10 | ₱25.50 | ₱25.10 | 120K shares | ₱3.01 Million | -₱0.39 | -1.57% |
| Nov 06, 2025 | ₱25.50 | ₱25.50 | ₱25.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 05, 2025 | ₱25.50 | ₱25.60 | ₱25.30 | 144K shares | ₱3.68 Million | +₱0.20 | +0.79% |
| Nov 04, 2025 | ₱25.30 | ₱25.50 | ₱25.05 | 108K shares | ₱2.72 Million | -₱0.20 | -0.78% |
| Nov 03, 2025 | ₱25.50 | ₱25.50 | ₱25.20 | 30K shares | ₱753K | +₱0.10 | +0.39% |
| Oct 30, 2025 | ₱25.40 | ₱25.40 | ₱25.05 | 300 shares | ₱8K | ₱0.00 | 0.00% |
| Oct 29, 2025 | ₱25.40 | ₱25.40 | ₱25.05 | 4K shares | ₱93K | +₱0.36 | +1.40% |
| Oct 28, 2025 | ₱25.05 | ₱25.50 | ₱25.05 | 300 shares | ₱8K | -₱0.44 | -1.76% |
| Oct 27, 2025 | ₱25.50 | ₱25.50 | ₱25.50 | 400 shares | ₱10K | ₱0.00 | 0.00% |
| Oct 24, 2025 | ₱25.50 | ₱25.50 | ₱25.50 | 45K shares | ₱1.15 Million | ₱0.00 | 0.00% |
| Oct 23, 2025 | ₱25.50 | ₱25.50 | ₱25.05 | 10K shares | ₱252K | +₱0.46 | +1.80% |
| Oct 22, 2025 | ₱25.05 | ₱25.50 | ₱25.05 | 300 shares | ₱8K | -₱0.44 | -1.76% |
| Oct 21, 2025 | ₱25.50 | ₱25.50 | ₱25.15 | 119K shares | ₱3.03 Million | +₱0.35 | +1.39% |
| Oct 20, 2025 | ₱25.15 | ₱25.55 | ₱25.15 | 5K shares | ₱121K | -₱0.30 | -1.18% |
| Oct 17, 2025 | ₱25.45 | ₱25.50 | ₱25.05 | 75K shares | ₱1.90 Million | +₱0.15 | +0.59% |
| Oct 16, 2025 | ₱25.30 | ₱25.30 | ₱25.15 | 800 shares | ₱20K | +₱0.15 | +0.60% |
| Oct 15, 2025 | ₱25.15 | ₱25.50 | ₱25.15 | 600 shares | ₱15K | -₱0.34 | -1.37% |
| Oct 14, 2025 | ₱25.50 | ₱25.50 | ₱25.20 | 34K shares | ₱845K | +₱0.05 | +0.20% |
| Oct 13, 2025 | ₱25.45 | ₱25.45 | ₱25.30 | 2K shares | ₱53K | ₱0.00 | 0.00% |
| Oct 10, 2025 | ₱25.45 | ₱25.50 | ₱25.20 | 69K shares | ₱1.75 Million | +₱0.25 | +0.99% |
| Oct 09, 2025 | ₱25.20 | ₱25.55 | ₱25.20 | 11K shares | ₱282K | -₱0.20 | -0.79% |
| Oct 08, 2025 | ₱25.40 | ₱25.55 | ₱25.20 | 61K shares | ₱1.55 Million | -₱0.05 | -0.20% |
| Oct 07, 2025 | ₱25.45 | ₱25.45 | ₱25.20 | 21K shares | ₱529K | +₱0.25 | +0.99% |
| Oct 06, 2025 | ₱25.20 | ₱25.50 | ₱25.20 | 31K shares | ₱786K | -₱0.30 | -1.18% |
| Oct 03, 2025 | ₱25.50 | ₱25.50 | ₱25.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 02, 2025 | ₱25.50 | ₱25.55 | ₱25.50 | 1K shares | ₱26K | -₱0.05 | -0.20% |
| Oct 01, 2025 | ₱25.55 | ₱25.55 | ₱25.55 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 30, 2025 | ₱25.55 | ₱25.60 | ₱25.55 | 1K shares | ₱26K | -₱0.05 | -0.20% |
| Sep 29, 2025 | ₱25.60 | ₱25.60 | ₱25.60 | 100 shares | ₱3K | ₱0.00 | 0.00% |
| Sep 26, 2025 | ₱25.60 | ₱25.60 | ₱25.20 | 7K shares | ₱178K | ₱0.00 | 0.00% |
| Sep 25, 2025 | ₱25.60 | ₱25.60 | ₱25.20 | 50K shares | ₱1.28 Million | +₱0.41 | +1.59% |
| Sep 24, 2025 | ₱25.20 | ₱25.65 | ₱25.20 | 6K shares | ₱154K | -₱0.39 | -1.56% |
| Sep 23, 2025 | ₱25.60 | ₱25.60 | ₱25.60 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 22, 2025 | ₱25.60 | ₱25.60 | ₱25.50 | 100 shares | ₱3K | +₱0.10 | +0.39% |
| Sep 19, 2025 | ₱25.50 | ₱25.50 | ₱25.50 | 100 shares | ₱3K | ₱0.00 | 0.00% |
| Sep 18, 2025 | ₱25.50 | ₱25.50 | ₱25.50 | 100 shares | ₱3K | ₱0.00 | 0.00% |
| Sep 17, 2025 | ₱25.50 | ₱25.50 | ₱25.30 | 30K shares | ₱773K | +₱0.20 | +0.79% |
| Sep 16, 2025 | ₱25.30 | ₱25.50 | ₱25.15 | 55K shares | ₱1.40 Million | +₱0.15 | +0.60% |
| Sep 15, 2025 | ₱25.15 | ₱25.50 | ₱25.15 | 121K shares | ₱3.06 Million | -₱0.30 | -1.18% |
| Sep 12, 2025 | ₱25.45 | ₱25.45 | ₱25.45 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 11, 2025 | ₱25.45 | ₱25.50 | ₱25.20 | 14K shares | ₱353K | -₱0.05 | -0.20% |
| Sep 10, 2025 | ₱25.50 | ₱25.60 | ₱25.25 | 51K shares | ₱1.31 Million | -₱0.10 | -0.39% |
| Sep 09, 2025 | ₱25.60 | ₱25.60 | ₱25.20 | 156K shares | ₱3.93 Million | +₱0.36 | +1.39% |
| Sep 08, 2025 | ₱25.25 | ₱25.25 | ₱24.95 | 48K shares | ₱1.21 Million | ₱0.00 | 0.00% |
| Sep 05, 2025 | ₱25.25 | ₱25.30 | ₱25.15 | 90K shares | ₱2.26 Million | -₱0.05 | -0.20% |
| Sep 04, 2025 | ₱25.30 | ₱25.30 | ₱25.25 | 150K shares | ₱3.80 Million | +₱0.05 | +0.20% |
| Sep 03, 2025 | ₱25.25 | ₱25.25 | ₱25.15 | 158K shares | ₱3.98 Million | +₱0.05 | +0.20% |
| Sep 02, 2025 | ₱25.20 | ₱25.30 | ₱25.10 | 2K shares | ₱50K | ₱0.00 | 0.00% |
| Sep 01, 2025 | ₱25.20 | ₱25.20 | ₱25.10 | 70K shares | ₱1.76 Million | ₱0.00 | 0.00% |
| Aug 29, 2025 | ₱25.20 | ₱25.65 | ₱25.10 | 2K shares | ₱53K | ₱0.00 | 0.00% |
| Aug 28, 2025 | ₱25.20 | ₱25.20 | ₱25.10 | 6K shares | ₱141K | ₱0.00 | 0.00% |
| Aug 27, 2025 | ₱25.20 | ₱25.20 | ₱25.20 | 5K shares | ₱118K | ₱0.00 | 0.00% |
| Aug 26, 2025 | ₱25.20 | ₱25.35 | ₱25.20 | 600 shares | ₱15K | -₱0.15 | -0.59% |
| Aug 22, 2025 | ₱25.35 | ₱25.35 | ₱25.20 | 8K shares | ₱200K | +₱0.10 | +0.40% |
| Aug 20, 2025 | ₱25.25 | ₱25.65 | ₱25.15 | 102K shares | ₱2.58 Million | +₱0.10 | +0.40% |
| Aug 19, 2025 | ₱25.15 | ₱25.20 | ₱25.05 | 103K shares | ₱2.58 Million | +₱0.10 | +0.40% |
| Aug 18, 2025 | ₱25.05 | ₱25.70 | ₱25.05 | 300 shares | ₱8K | -₱0.63 | -2.53% |
| Aug 15, 2025 | ₱25.70 | ₱25.80 | ₱25.05 | 8K shares | ₱189K | -₱0.10 | -0.39% |
| Aug 14, 2025 | ₱25.80 | ₱25.80 | ₱25.00 | 4K shares | ₱88K | +₱0.83 | +3.20% |
| Aug 13, 2025 | ₱25.00 | ₱25.35 | ₱25.00 | 5K shares | ₱115K | -₱0.35 | -1.38% |
| Aug 12, 2025 | ₱25.35 | ₱26.05 | ₱25.20 | 17K shares | ₱439K | -₱0.44 | -1.74% |
| Aug 11, 2025 | ₱25.80 | ₱26.00 | ₱25.80 | 400 shares | ₱10K | -₱0.20 | -0.77% |
| Aug 08, 2025 | ₱26.00 | ₱26.00 | ₱25.15 | 24K shares | ₱600K | ₱0.00 | 0.00% |
| Aug 07, 2025 | ₱26.00 | ₱26.00 | ₱25.40 | 10K shares | ₱261K | +₱0.61 | +2.36% |
| Aug 06, 2025 | ₱25.40 | ₱25.40 | ₱25.00 | 26K shares | ₱646K | +₱0.20 | +0.79% |
| Aug 05, 2025 | ₱25.20 | ₱25.40 | ₱25.20 | 12K shares | ₱300K | -₱0.20 | -0.79% |
| Aug 04, 2025 | ₱25.40 | ₱25.40 | ₱25.00 | 500 shares | ₱13K | +₱0.41 | +1.60% |
| Aug 01, 2025 | ₱25.00 | ₱25.00 | ₱24.85 | 11K shares | ₱269K | ₱0.00 | 0.00% |
| Jul 31, 2025 | ₱25.00 | ₱25.00 | ₱25.00 | 20K shares | ₱505K | ₱0.00 | 0.00% |
| Jul 30, 2025 | ₱25.00 | ₱25.50 | ₱25.00 | 5K shares | ₱130K | -₱0.49 | -1.96% |
| Jul 29, 2025 | ₱25.50 | ₱25.50 | ₱25.00 | 6K shares | ₱151K | -₱0.39 | -1.54% |
| Jul 28, 2025 | ₱25.90 | ₱25.90 | ₱25.90 | 4K shares | ₱91K | ₱0.00 | 0.00% |
| Jul 25, 2025 | ₱25.90 | ₱25.90 | ₱25.50 | 50K shares | ₱1.28 Million | ₱0.00 | 0.00% |
| Jul 24, 2025 | ₱25.90 | ₱26.00 | ₱25.30 | 200 shares | ₱5K | +₱0.61 | +2.37% |
| Jul 23, 2025 | ₱25.30 | ₱26.00 | ₱25.30 | 78K shares | ₱1.98 Million | -₱0.59 | -2.32% |
| Jul 22, 2025 | ₱25.90 | ₱25.95 | ₱25.10 | 11K shares | ₱286K | +₱0.83 | +3.19% |
| Jul 21, 2025 | ₱25.10 | ₱25.10 | ₱25.05 | 54K shares | ₱1.35 Million | ₱0.00 | 0.00% |
| Jul 18, 2025 | ₱25.10 | ₱25.50 | ₱25.10 | 56K shares | ₱1.39 Million | +₱0.10 | +0.40% |
| Jul 17, 2025 | ₱25.00 | ₱25.00 | ₱24.85 | 108K shares | ₱2.69 Million | ₱0.00 | 0.00% |
| Jul 16, 2025 | ₱25.00 | ₱25.00 | ₱24.85 | 242K shares | ₱6.02 Million | ₱0.00 | 0.00% |
| Jul 15, 2025 | ₱25.00 | ₱25.10 | ₱25.00 | 127K shares | ₱3.18 Million | -₱0.10 | -0.40% |
| Jul 14, 2025 | ₱25.10 | ₱25.45 | ₱24.85 | 111K shares | ₱2.77 Million | -₱0.35 | -1.38% |
| Jul 11, 2025 | ₱25.45 | ₱25.45 | ₱25.00 | 176K shares | ₱4.40 Million | ₱0.00 | 0.00% |
| Jul 10, 2025 | ₱25.45 | ₱25.50 | ₱25.10 | 51K shares | ₱1.30 Million | +₱0.30 | +1.19% |
| Jul 09, 2025 | ₱25.15 | ₱25.45 | ₱25.15 | 52K shares | ₱1.31 Million | -₱0.25 | -0.98% |
| Jul 08, 2025 | ₱25.40 | ₱25.40 | ₱25.05 | 175K shares | ₱4.42 Million | +₱0.36 | +1.40% |
| Jul 07, 2025 | ₱25.05 | ₱25.50 | ₱25.00 | 116K shares | ₱2.90 Million | -₱0.44 | -1.76% |
| Jul 04, 2025 | ₱25.50 | ₱25.65 | ₱25.00 | 13K shares | ₱323K | -₱0.15 | -0.58% |
| Jul 03, 2025 | ₱25.65 | ₱25.65 | ₱25.00 | 3K shares | ₱73K | ₱0.00 | 0.00% |
| Jul 02, 2025 | ₱25.65 | ₱25.65 | ₱25.00 | 9K shares | ₱230K | +₱0.67 | +2.60% |
| Jul 01, 2025 | ₱25.00 | ₱25.65 | ₱25.00 | 3K shares | ₱76K | -₱0.59 | -2.34% |
| Jun 30, 2025 | ₱25.60 | ₱25.60 | ₱25.60 | 500 shares | ₱13K | ₱0.00 | 0.00% |
| Jun 27, 2025 | ₱25.60 | ₱25.60 | ₱25.10 | 55K shares | ₱1.39 Million | +₱0.51 | +1.99% |
| Jun 26, 2025 | ₱25.10 | ₱25.10 | ₱25.05 | 150K shares | ₱3.77 Million | +₱0.05 | +0.20% |
| Jun 25, 2025 | ₱25.05 | ₱25.05 | ₱25.00 | 153K shares | ₱3.84 Million | +₱0.05 | +0.20% |
| Jun 24, 2025 | ₱25.00 | ₱25.65 | ₱25.00 | 90K shares | ₱2.26 Million | -₱0.35 | -1.38% |
| Jun 23, 2025 | ₱25.35 | ₱25.35 | ₱25.00 | 16K shares | ₱393K | +₱0.25 | +1.00% |
| Jun 20, 2025 | ₱25.10 | ₱25.55 | ₱25.10 | 65K shares | ₱1.64 Million | -₱0.44 | -1.76% |
| Jun 19, 2025 | ₱25.55 | ₱25.65 | ₱25.10 | 32K shares | ₱809K | -₱0.10 | -0.39% |
| Jun 18, 2025 | ₱25.65 | ₱25.65 | ₱25.00 | 190K shares | ₱4.76 Million | +₱0.67 | +2.60% |
| Jun 17, 2025 | ₱25.00 | ₱25.00 | ₱25.00 | 300 shares | ₱8K | ₱0.00 | 0.00% |
| Jun 16, 2025 | ₱25.00 | ₱25.75 | ₱24.85 | 58K shares | ₱1.44 Million | -₱0.15 | -0.60% |
| Jun 13, 2025 | ₱25.15 | ₱25.15 | ₱25.10 | 9K shares | ₱236K | +₱0.05 | +0.20% |
| Jun 11, 2025 | ₱25.10 | ₱25.30 | ₱25.10 | 52K shares | ₱1.30 Million | ₱0.00 | 0.00% |
| Jun 10, 2025 | ₱25.10 | ₱25.10 | ₱25.10 | 58K shares | ₱1.46 Million | ₱0.00 | 0.00% |
| Jun 09, 2025 | ₱25.10 | ₱25.15 | ₱25.10 | 143K shares | ₱3.59 Million | -₱0.05 | -0.20% |
| Jun 05, 2025 | ₱25.15 | ₱25.15 | ₱25.15 | 1.19M shares | ₱29.91 Million | -₱0.44 | -1.76% |
| Jun 04, 2025 | ₱25.60 | ₱25.60 | ₱25.10 | 47K shares | ₱1.19 Million | +₱0.51 | +1.99% |
| Jun 03, 2025 | ₱25.10 | ₱25.60 | ₱24.65 | 142K shares | ₱3.54 Million | -₱0.25 | -0.99% |
| Jun 02, 2025 | ₱25.35 | ₱25.35 | ₱25.00 | 105K shares | ₱2.63 Million | +₱0.35 | +1.40% |
| May 30, 2025 | ₱25.00 | ₱25.50 | ₱25.00 | 89K shares | ₱2.23 Million | ₱0.00 | 0.00% |
| May 29, 2025 | ₱25.00 | ₱25.15 | ₱25.00 | 125K shares | ₱3.13 Million | -₱0.15 | -0.60% |
| May 28, 2025 | ₱25.15 | ₱25.90 | ₱25.00 | 95K shares | ₱2.38 Million | +₱0.15 | +0.60% |
| May 27, 2025 | ₱25.00 | ₱26.00 | ₱25.00 | 118K shares | ₱2.95 Million | -₱0.96 | -3.85% |
| May 26, 2025 | ₱26.00 | ₱26.00 | ₱25.90 | 1K shares | ₱26K | +₱0.30 | +1.17% |
| May 23, 2025 | ₱25.70 | ₱25.95 | ₱25.70 | 373K shares | ₱9.58 Million | -₱0.25 | -0.96% |
| May 22, 2025 | ₱25.95 | ₱25.95 | ₱25.00 | 5K shares | ₱123K | +₱0.10 | +0.39% |
| May 21, 2025 | ₱25.85 | ₱25.95 | ₱25.30 | 22K shares | ₱571K | +₱0.51 | +1.97% |
| May 20, 2025 | ₱25.35 | ₱25.35 | ₱25.00 | 91K shares | ₱2.31 Million | +₱0.35 | +1.40% |
| May 19, 2025 | ₱25.00 | ₱26.00 | ₱24.05 | 86K shares | ₱2.16 Million | -₱0.96 | -3.85% |
| May 16, 2025 | ₱26.00 | ₱26.15 | ₱25.35 | 1K shares | ₱36K | -₱0.15 | -0.57% |
| May 15, 2025 | ₱26.15 | ₱26.15 | ₱26.15 | 100 shares | ₱3K | ₱0.00 | 0.00% |
| May 14, 2025 | ₱26.15 | ₱26.15 | ₱25.90 | 300 shares | ₱8K | +₱0.25 | +0.97% |
| May 13, 2025 | ₱25.90 | ₱26.15 | ₱25.30 | 22K shares | ₱566K | -₱0.10 | -0.38% |
| May 09, 2025 | ₱26.00 | ₱26.15 | ₱25.70 | 18K shares | ₱474K | +₱0.05 | +0.19% |
| May 08, 2025 | ₱25.95 | ₱26.15 | ₱25.95 | 700 shares | ₱18K | ₱0.00 | 0.00% |
| May 07, 2025 | ₱25.95 | ₱26.15 | ₱25.70 | 3K shares | ₱73K | +₱0.25 | +0.97% |
| May 06, 2025 | ₱25.70 | ₱26.20 | ₱25.70 | 18K shares | ₱465K | -₱0.05 | -0.19% |
| May 05, 2025 | ₱25.75 | ₱26.20 | ₱25.75 | 40K shares | ₱1.04 Million | -₱0.44 | -1.72% |
| May 02, 2025 | ₱26.20 | ₱26.20 | ₱26.20 | 100 shares | ₱3K | ₱0.00 | 0.00% |
| Apr 30, 2025 | ₱26.20 | ₱26.85 | ₱25.75 | 8K shares | ₱214K | -₱0.59 | -2.24% |
| Apr 29, 2025 | ₱26.80 | ₱26.85 | ₱25.75 | 800 shares | ₱21K | +₱0.61 | +2.29% |
| Apr 28, 2025 | ₱26.20 | ₱26.80 | ₱25.80 | 3K shares | ₱88K | -₱0.59 | -2.24% |
| Apr 25, 2025 | ₱26.80 | ₱26.80 | ₱25.75 | 1K shares | ₱29K | +₱1.09 | +4.08% |
| Apr 24, 2025 | ₱25.75 | ₱25.80 | ₱25.75 | 21K shares | ₱539K | ₱0.00 | 0.00% |
| Apr 23, 2025 | ₱25.75 | ₱25.75 | ₱25.75 | 900 shares | ₱23K | ₱0.00 | 0.00% |
| Apr 22, 2025 | ₱25.75 | ₱25.80 | ₱25.70 | 43K shares | ₱1.11 Million | -₱0.05 | -0.19% |
| Apr 21, 2025 | ₱25.80 | ₱26.00 | ₱25.30 | 3K shares | ₱77K | -₱0.20 | -0.77% |
| Apr 16, 2025 | ₱26.00 | ₱26.95 | ₱25.60 | 8K shares | ₱205K | -₱0.92 | -3.53% |
| Apr 15, 2025 | ₱26.95 | ₱27.15 | ₱25.10 | 11K shares | ₱264K | -₱0.20 | -0.74% |
| Apr 14, 2025 | ₱27.15 | ₱27.25 | ₱27.15 | 600 shares | ₱16K | ₱0.00 | 0.00% |
| Apr 11, 2025 | ₱27.15 | ₱27.20 | ₱26.00 | 5K shares | ₱138K | -₱0.05 | -0.18% |
| Apr 10, 2025 | ₱27.20 | ₱27.25 | ₱26.00 | 5K shares | ₱127K | -₱0.05 | -0.18% |
| Apr 08, 2025 | ₱27.25 | ₱27.25 | ₱25.90 | 5K shares | ₱135K | +₱1.42 | +5.21% |
| Apr 07, 2025 | ₱25.90 | ₱27.30 | ₱25.70 | 11K shares | ₱287K | -₱1.33 | -5.13% |
| Apr 04, 2025 | ₱27.30 | ₱27.30 | ₱26.60 | 34K shares | ₱911K | ₱0.00 | 0.00% |
| Apr 03, 2025 | ₱27.30 | ₱27.35 | ₱27.00 | 28K shares | ₱755K | ₱0.00 | 0.00% |
| Apr 02, 2025 | ₱27.30 | ₱27.30 | ₱27.00 | 84K shares | ₱2.28 Million | +₱0.30 | +1.11% |
| Mar 31, 2025 | ₱27.00 | ₱27.30 | ₱27.00 | 11K shares | ₱294K | -₱0.25 | -0.92% |
| Mar 28, 2025 | ₱27.25 | ₱27.25 | ₱27.00 | 27K shares | ₱730K | +₱0.25 | +0.93% |
| Mar 27, 2025 | ₱27.00 | ₱27.00 | ₱27.00 | 5K shares | ₱135K | ₱0.00 | 0.00% |
| Mar 26, 2025 | ₱27.00 | ₱27.25 | ₱27.00 | 14K shares | ₱381K | ₱0.00 | 0.00% |
| Mar 25, 2025 | ₱27.00 | ₱27.25 | ₱26.30 | 28K shares | ₱758K | -₱0.25 | -0.92% |
| Mar 24, 2025 | ₱27.25 | ₱27.25 | ₱26.55 | 3K shares | ₱82K | +₱0.72 | +2.64% |
| Mar 21, 2025 | ₱26.55 | ₱27.25 | ₱26.55 | 500 shares | ₱13K | -₱0.44 | -1.67% |
| Mar 20, 2025 | ₱27.00 | ₱27.00 | ₱26.55 | 51K shares | ₱1.37 Million | +₱0.25 | +0.93% |
| Mar 19, 2025 | ₱26.75 | ₱26.75 | ₱26.35 | 19K shares | ₱494K | +₱0.25 | +0.94% |
| Mar 18, 2025 | ₱26.50 | ₱26.50 | ₱26.30 | 60K shares | ₱1.59 Million | +₱0.10 | +0.38% |
| Mar 17, 2025 | ₱26.40 | ₱26.70 | ₱26.40 | 74K shares | ₱1.96 Million | -₱0.15 | -0.56% |
| Mar 14, 2025 | ₱26.55 | ₱26.85 | ₱26.50 | 8K shares | ₱220K | -₱0.15 | -0.56% |
| Mar 13, 2025 | ₱26.70 | ₱26.70 | ₱26.50 | 90K shares | ₱2.38 Million | +₱0.25 | +0.95% |
| Mar 12, 2025 | ₱26.45 | ₱26.45 | ₱26.45 | 9K shares | ₱235K | ₱0.00 | 0.00% |
| Mar 11, 2025 | ₱26.45 | ₱26.50 | ₱26.45 | 78K shares | ₱2.07 Million | -₱0.05 | -0.19% |
| Mar 10, 2025 | ₱26.50 | ₱26.50 | ₱26.50 | 22K shares | ₱586K | ₱0.00 | 0.00% |
| Mar 07, 2025 | ₱26.50 | ₱26.95 | ₱26.50 | 24K shares | ₱625K | -₱0.39 | -1.49% |
| Mar 06, 2025 | ₱26.90 | ₱26.95 | ₱26.60 | 9K shares | ₱239K | +₱0.30 | +1.13% |
| Mar 05, 2025 | ₱26.60 | ₱26.60 | ₱26.20 | 77K shares | ₱2.03 Million | +₱0.41 | +1.53% |
| Mar 04, 2025 | ₱26.20 | ₱26.20 | ₱25.85 | 34K shares | ₱884K | +₱0.35 | +1.35% |
| Mar 03, 2025 | ₱25.85 | ₱25.85 | ₱25.60 | 7K shares | ₱191K | +₱0.05 | +0.19% |
| Feb 28, 2025 | ₱25.80 | ₱25.80 | ₱25.70 | 5K shares | ₱129K | ₱0.00 | 0.00% |
| Feb 27, 2025 | ₱25.80 | ₱25.80 | ₱24.75 | 2K shares | ₱43K | +₱1.09 | +4.24% |
| Feb 26, 2025 | ₱24.75 | ₱25.65 | ₱24.75 | 500 shares | ₱12K | -₱0.87 | -3.51% |
| Feb 25, 2025 | ₱25.65 | ₱25.70 | ₱25.50 | 5K shares | ₱125K | +₱0.15 | +0.59% |
| Feb 24, 2025 | ₱25.50 | ₱25.50 | ₱25.00 | 18K shares | ₱458K | +₱0.51 | +2.00% |
| Feb 21, 2025 | ₱25.00 | ₱25.50 | ₱24.95 | 10K shares | ₱255K | +₱0.05 | +0.20% |
| Feb 20, 2025 | ₱24.95 | ₱24.95 | ₱24.65 | 30K shares | ₱743K | +₱0.15 | +0.60% |
| Feb 19, 2025 | ₱24.80 | ₱25.00 | ₱24.65 | 66K shares | ₱1.63 Million | -₱0.20 | -0.80% |
| Feb 18, 2025 | ₱25.00 | ₱25.00 | ₱24.85 | 11K shares | ₱267K | +₱0.15 | +0.60% |
| Feb 17, 2025 | ₱24.85 | ₱25.05 | ₱24.85 | 12K shares | ₱289K | -₱0.15 | -0.60% |
| Feb 14, 2025 | ₱25.00 | ₱25.10 | ₱24.70 | 23K shares | ₱558K | +₱0.20 | +0.81% |
| Feb 13, 2025 | ₱24.80 | ₱24.80 | ₱24.75 | 3K shares | ₱74K | +₱0.05 | +0.20% |
| Feb 12, 2025 | ₱24.75 | ₱24.75 | ₱24.25 | 33K shares | ₱799K | +₱0.10 | +0.41% |
| Feb 11, 2025 | ₱24.65 | ₱25.00 | ₱24.45 | 18K shares | ₱446K | +₱0.20 | +0.82% |
| Feb 10, 2025 | ₱24.45 | ₱25.10 | ₱24.30 | 102K shares | ₱2.50 Million | -₱0.59 | -2.40% |
| Feb 07, 2025 | ₱25.05 | ₱25.25 | ₱24.60 | 6K shares | ₱150K | -₱0.20 | -0.79% |
| Feb 06, 2025 | ₱25.25 | ₱25.35 | ₱24.45 | 4K shares | ₱107K | ₱0.00 | 0.00% |
| Feb 05, 2025 | ₱25.25 | ₱25.70 | ₱24.15 | 7K shares | ₱185K | -₱0.15 | -0.59% |
| Feb 04, 2025 | ₱25.40 | ₱25.85 | ₱23.90 | 8K shares | ₱198K | -₱0.10 | -0.39% |
| Feb 03, 2025 | ₱25.50 | ₱25.80 | ₱23.40 | 5K shares | ₱121K | -₱0.25 | -0.97% |
| Jan 31, 2025 | ₱25.75 | ₱25.75 | ₱24.40 | 5K shares | ₱110K | +₱1.37 | +5.32% |
| Jan 30, 2025 | ₱24.45 | ₱24.50 | ₱23.75 | 17K shares | ₱396K | -₱0.05 | -0.20% |
| Jan 28, 2025 | ₱24.50 | ₱24.95 | ₱24.05 | 66K shares | ₱1.60 Million | -₱0.39 | -1.61% |
| Jan 27, 2025 | ₱24.90 | ₱24.95 | ₱24.85 | 2K shares | ₱57K | -₱0.05 | -0.20% |
| Jan 24, 2025 | ₱24.95 | ₱24.95 | ₱24.05 | 1K shares | ₱25K | +₱0.93 | +3.74% |
| Jan 23, 2025 | ₱24.05 | ₱24.05 | ₱24.05 | 400 shares | ₱10K | ₱0.00 | 0.00% |
| Jan 22, 2025 | ₱24.05 | ₱24.05 | ₱24.05 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 21, 2025 | ₱24.05 | ₱24.50 | ₱24.05 | 20K shares | ₱483K | ₱0.00 | 0.00% |
| Jan 20, 2025 | ₱24.05 | ₱24.20 | ₱24.05 | 10K shares | ₱243K | -₱0.15 | -0.62% |
| Jan 17, 2025 | ₱24.20 | ₱24.35 | ₱24.10 | 15K shares | ₱370K | -₱0.10 | -0.41% |
| Jan 16, 2025 | ₱24.30 | ₱24.30 | ₱24.30 | 24K shares | ₱583K | -₱0.10 | -0.41% |
| Jan 15, 2025 | ₱24.40 | ₱25.80 | ₱24.40 | 3K shares | ₱73K | -₱0.59 | -2.40% |
| Jan 14, 2025 | ₱25.00 | ₱25.80 | ₱25.00 | 1K shares | ₱30K | -₱0.78 | -3.10% |
| Jan 13, 2025 | ₱25.80 | ₱25.85 | ₱24.20 | 700 shares | ₱18K | +₱1.71 | +6.61% |
| Jan 10, 2025 | ₱24.20 | ₱25.95 | ₱24.20 | 6K shares | ₱152K | -₱1.63 | -6.74% |
| Jan 09, 2025 | ₱25.95 | ₱25.95 | ₱25.70 | 15K shares | ₱387K | +₱0.05 | +0.19% |
| Jan 08, 2025 | ₱25.90 | ₱25.90 | ₱24.50 | 18K shares | ₱437K | +₱0.93 | +3.60% |
| Jan 07, 2025 | ₱25.00 | ₱25.00 | ₱23.95 | 41K shares | ₱1.00 Million | +₱0.51 | +2.04% |
| Jan 06, 2025 | ₱24.50 | ₱24.80 | ₱23.85 | 400 shares | ₱10K | -₱0.30 | -1.21% |
| Jan 03, 2025 | ₱24.80 | ₱24.80 | ₱23.90 | 800 shares | ₱19K | ₱0.00 | 0.00% |
| Jan 02, 2025 | ₱24.80 | ₱24.85 | ₱23.85 | 200 shares | ₱5K | -₱0.05 | -0.20% |
| Dec 27, 2024 | ₱24.85 | ₱24.85 | ₱24.85 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 26, 2024 | ₱24.85 | ₱24.85 | ₱23.85 | 7K shares | ₱181K | +₱1.04 | +4.19% |
| Dec 23, 2024 | ₱23.85 | ₱24.95 | ₱23.85 | 2K shares | ₱36K | -₱1.05 | -4.41% |
| Dec 20, 2024 | ₱24.95 | ₱24.95 | ₱24.95 | 6K shares | ₱147K | +₱0.99 | +3.96% |
| Dec 19, 2024 | ₱24.00 | ₱24.50 | ₱23.90 | 32K shares | ₱783K | ₱0.00 | 0.00% |
| Dec 18, 2024 | ₱24.00 | ₱24.05 | ₱23.85 | 2K shares | ₱38K | -₱0.05 | -0.21% |
| Dec 17, 2024 | ₱24.05 | ₱24.05 | ₱24.00 | 9K shares | ₱207K | ₱0.00 | 0.00% |
| Dec 16, 2024 | ₱24.05 | ₱24.50 | ₱23.85 | 2K shares | ₱39K | +₱0.20 | +0.84% |
| Dec 13, 2024 | ₱23.85 | ₱24.95 | ₱23.85 | 7K shares | ₱168K | -₱1.05 | -4.41% |
| Dec 12, 2024 | ₱24.95 | ₱24.95 | ₱24.95 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 11, 2024 | ₱24.95 | ₱24.95 | ₱23.60 | 700 shares | ₱17K | +₱1.43 | +5.72% |
| Dec 10, 2024 | ₱23.60 | ₱24.75 | ₱23.60 | 1K shares | ₱24K | -₱1.10 | -4.65% |
| Dec 09, 2024 | ₱24.75 | ₱24.75 | ₱24.75 | 4K shares | ₱101K | ₱0.00 | 0.00% |
| Dec 06, 2024 | ₱24.75 | ₱25.00 | ₱24.35 | 7K shares | ₱171K | +₱0.35 | +1.43% |
| Dec 05, 2024 | ₱24.40 | ₱24.40 | ₱24.40 | 4K shares | ₱90K | ₱0.00 | 0.00% |
| Dec 04, 2024 | ₱24.40 | ₱24.45 | ₱24.40 | 9K shares | ₱215K | -₱0.05 | -0.20% |
| Dec 03, 2024 | ₱24.45 | ₱24.50 | ₱24.25 | 17K shares | ₱409K | -₱0.05 | -0.20% |
| Dec 02, 2024 | ₱24.50 | ₱24.50 | ₱23.20 | 900 shares | ₱21K | +₱1.37 | +5.60% |
| Nov 29, 2024 | ₱23.20 | ₱24.00 | ₱23.20 | 27K shares | ₱649K | -₱0.77 | -3.33% |
| Nov 28, 2024 | ₱24.00 | ₱24.80 | ₱23.00 | 14K shares | ₱333K | ₱0.00 | 0.00% |
| Nov 27, 2024 | ₱24.00 | ₱24.90 | ₱23.00 | 68K shares | ₱1.57 Million | +₱0.88 | +3.67% |
| Nov 26, 2024 | ₱23.15 | ₱24.25 | ₱23.15 | 78K shares | ₱1.87 Million | -₱1.19 | -5.12% |
| Nov 25, 2024 | ₱24.40 | ₱24.95 | ₱24.30 | 21K shares | ₱512K | -₱0.39 | -1.61% |
| Nov 22, 2024 | ₱24.80 | ₱24.80 | ₱24.80 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 21, 2024 | ₱24.80 | ₱24.85 | ₱24.80 | 112K shares | ₱2.78 Million | ₱0.00 | 0.00% |
| Nov 20, 2024 | ₱24.80 | ₱25.00 | ₱24.80 | 4K shares | ₱110K | -₱0.20 | -0.80% |
Advanced Filters
Narrow down the RCB historical price data using specific metrics like price range, volume, volatility, or day of the week. These filters work together with the selected date range above.
Price & Volume Charts
Visual representation of RCB historical performance
The price chart displays RCB closing prices along with daily high and low ranges, helping identify price trends and support levels. The volume chart shows trading activity, indicating investor interest and market liquidity for the selected date range.
Key Milestones
Notable events in RCB price history
Jun
2025
June 05, 2025
Highest Trading Volume
₱25.15
1.19M Shares (₱29.88M total value)
Most actively traded day with 1.19M shares (₱29.88M total value) at ₱25.15 per share, indicating peak investor activity
Apr
2025
April 04, 2025
Highest Price
₱27.30
Peak price of ₱27.30 reached during this period, representing the stock's maximum value, with 34K shares traded
Jan
2025
January 13, 2025
Biggest Daily Gain
₱25.80
(+6.61%)
Single-day gain of 6.61% with ₱1.71 price increase, the largest percentage rise in this period, with 700 shares changing hands
Jan
2025
January 10, 2025
Biggest Daily Loss
₱24.20
(-6.74%)
Single-day loss of -6.74% with ₱1.63 price decrease, the largest percentage drop in this period, with 6K shares traded during the decline
Nov
2024
November 26, 2024
Lowest Price
₱23.15
Lowest price of ₱23.15 recorded, marking the period's minimum valuation, with a -5.12% decline on that day
Historical Insights
Statistical analysis of RCB price movements
Price Volatility
Moderate
RCB showed moderate volatility with a standard deviation of 1.74% in daily price changes, showing typical market fluctuations within normal trading ranges.
Overall Trend
neutral
The stock price exhibited an neutral trend from November 20, 2024 to November 20, 2025, maintaining relatively stable price levels with minimal directional bias.
Trading Days Analysis
245 Trading Days
During the 245 trading days analyzed, RCB recorded 85 positive days, 95 negative days, and 65 unchanged days, resulting in a win rate of 34.7% for the period.
Average Daily Change
+0.02%
The stock demonstrated an average daily change of +0.02%, indicating positive average daily performance and consistent upward momentum over the analyzed period.
Price Range
₱4.15
The trading range spread for RCB was ₱4.15, representing the difference between the highest and lowest prices recorded during this period, providing insight into the stock's price movement amplitude and potential volatility.
Related Stocks
See price history of stocks related to RCB by sector and company group
Historical Price Data FAQs
Common questions about RCB stock price history
What is the RCB stock price history page?
The RCB stock price history page provides comprehensive historical trading data for Rizal Commercial Banking Corporation, including daily price movements, trading volumes, price charts, key milestones, and statistical insights. You can filter data by date range, analyze price volatility, view timeline events, and track performance metrics over different periods.
How do I use the advanced filters for RCB historical data?
Click 'Advanced Filters' to access filtering options. You can filter by minimum/maximum price range, minimum trading volume, price change direction (positive or negative only), daily change percentage (low, medium, or high volatility), and specific days of the week. These filters work together with your selected date range to narrow down the data.
What do the volatility levels mean in RCB insights?
Volatility measures price fluctuation intensity. Low volatility indicates stable, consistent price movements with minimal daily swings. Medium volatility shows typical market fluctuations within normal trading ranges. High volatility reflects significant price swings and higher risk, indicating larger percentage changes between trading days.
How do I interpret the timeline milestones for RCB?
The timeline displays key events chronologically: Highest Price shows the peak value reached, Lowest Price marks the minimum valuation, Biggest Daily Gain highlights the largest single-day percentage rise, Biggest Daily Loss shows the steepest decline, and Highest Trading Volume indicates peak investor activity. Each milestone includes the date, price, trading volume, and percentage change to provide complete context.
What are the date range limitations for RCB historical data?
You can view up to 2 years of historical data in a single query. Use preset tabs (1 Month, 3 Months, 6 Months, YTD, 1 Year) for quick access, or select custom date ranges using the date picker. Historical data is available from the stock's listing date onwards, showing only actual trading days (excluding weekends and holidays).
How can I analyze trading volume patterns for RCB?
Check the Volume chart tab to visualize trading activity over time. High volume days often coincide with significant price movements and indicate strong investor interest. Compare daily volumes against the average volume (shown in stats) to identify unusual trading activity. Volume spikes during price increases suggest strong buying pressure, while spikes during declines indicate selling pressure.
Explore the Philippine Stocks
Stocks by Group
Stocks by Dividend
Stocks by Sector
- Banks
- Casinos & Gaming
- Chemicals
- Construction & Infrastructure
- Education
- Energy & Utilities
- Electronics
- Equity ETF
- Food & Beverage
- Holding Firms
- Hotel & Leisure
- Information Technology
- Media
- Mining
- Oil
- Non-Banking Financials
- Other Industrials
- Miscellaneous Services
- Property
- Retail
- SME
- Telecommunications
- Transportation & Logistics