Roxas and Co Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-10 | 3.310 | 3.350 | 3.150 | 3.180 | 2.682 | 1,418,000 |
| 2024-07-09 | 3.410 | 3.470 | 3.330 | 3.350 | 2.825 | 656,000 |
| 2024-07-08 | 3.310 | 3.440 | 3.300 | 3.410 | 2.876 | 455,000 |
| 2024-07-05 | 3.410 | 3.420 | 3.300 | 3.320 | 2.800 | 793,000 |
| 2024-07-04 | 3.320 | 3.500 | 3.310 | 3.370 | 2.842 | 3,565,000 |
| 2024-07-03 | 3.110 | 3.380 | 3.110 | 3.310 | 2.791 | 3,363,000 |
| 2024-07-02 | 3.120 | 3.200 | 3.100 | 3.110 | 2.623 | 782,000 |
| 2024-07-01 | 3.340 | 3.360 | 3.070 | 3.180 | 2.682 | 1,527,000 |
| 2024-06-28 | 3.260 | 3.390 | 3.260 | 3.320 | 2.800 | 3,532,000 |
| 2024-06-27 | 3.010 | 3.320 | 3.010 | 3.240 | 2.732 | 2,623,000 |
| 2024-06-26 | 3.110 | 3.150 | 2.920 | 2.990 | 2.521 | 2,031,000 |
| 2024-06-25 | 3.360 | 3.370 | 3.020 | 3.110 | 2.623 | 3,076,000 |
| 2024-06-24 | 3.460 | 3.520 | 3.240 | 3.310 | 2.791 | 2,513,000 |
| 2024-06-21 | 3.150 | 3.600 | 3.150 | 3.430 | 2.892 | 8,942,000 |
| 2024-06-20 | 2.840 | 3.200 | 2.780 | 3.140 | 2.648 | 6,752,000 |
| 2024-06-19 | 2.460 | 2.900 | 2.440 | 2.840 | 2.395 | 4,757,000 |
| 2024-06-18 | 2.430 | 2.660 | 2.380 | 2.450 | 2.066 | 2,606,000 |
| 2024-06-14 | 2.830 | 2.850 | 2.390 | 2.500 | 2.108 | 7,291,000 |
| 2024-06-13 | 3.020 | 3.080 | 2.750 | 2.800 | 2.361 | 3,971,000 |
| 2024-06-11 | 3.330 | 3.580 | 3.030 | 3.100 | 2.614 | 6,510,000 |
| 2024-06-10 | 3.270 | 3.440 | 3.020 | 3.310 | 2.791 | 3,068,000 |
| 2024-06-07 | 3.510 | 3.560 | 3.240 | 3.240 | 2.732 | 5,304,000 |
| 2024-06-06 | 3.870 | 4.000 | 3.520 | 3.540 | 2.985 | 4,980,000 |
| 2024-06-05 | 3.520 | 3.900 | 3.460 | 3.850 | 3.247 | 4,166,000 |
| 2024-06-04 | 3.640 | 3.750 | 3.490 | 3.500 | 2.951 | 2,092,000 |
| 2024-06-03 | 3.800 | 4.080 | 3.550 | 3.570 | 3.010 | 4,118,000 |
| 2024-05-31 | 4.090 | 4.170 | 3.810 | 3.810 | 3.213 | 1,905,000 |
| 2024-05-30 | 4.470 | 4.470 | 3.950 | 4.000 | 3.373 | 2,942,000 |
| 2024-05-29 | 4.350 | 4.580 | 4.150 | 4.480 | 3.778 | 4,711,000 |
| 2024-05-28 | 4.130 | 4.450 | 4.080 | 4.340 | 3.660 | 5,973,000 |
| 2024-05-27 | 4.000 | 4.190 | 3.900 | 4.180 | 3.525 | 2,239,000 |
| 2024-05-24 | 3.750 | 4.280 | 3.750 | 4.000 | 3.373 | 6,115,000 |
| 2024-05-23 | 3.760 | 3.860 | 3.650 | 3.800 | 3.204 | 2,155,000 |
| 2024-05-22 | 3.820 | 4.070 | 3.800 | 3.800 | 3.204 | 1,920,000 |
| 2024-05-21 | 4.000 | 4.230 | 3.800 | 3.800 | 3.204 | 4,579,000 |
| 2024-05-20 | 4.310 | 4.550 | 3.900 | 4.000 | 3.373 | 8,648,000 |
| 2024-05-17 | 2.910 | 4.220 | 2.910 | 4.100 | 3.457 | 17,563,000 |
| 2024-05-16 | 2.810 | 3.000 | 2.610 | 2.910 | 2.454 | 5,728,000 |
| 2024-05-15 | 3.310 | 3.310 | 2.800 | 2.800 | 2.361 | 5,959,000 |
| 2024-05-14 | 3.390 | 3.470 | 3.310 | 3.310 | 2.791 | 1,346,000 |
| 2024-05-13 | 3.490 | 3.690 | 3.400 | 3.400 | 2.867 | 1,730,000 |
| 2024-05-10 | 3.300 | 3.800 | 3.290 | 3.490 | 2.943 | 3,452,000 |
| 2024-05-09 | 3.420 | 3.500 | 3.200 | 3.220 | 2.715 | 2,172,000 |
| 2024-05-08 | 3.670 | 3.780 | 3.500 | 3.500 | 2.951 | 1,959,000 |
| 2024-05-07 | 3.610 | 4.000 | 3.610 | 3.670 | 3.095 | 5,633,000 |
| 2024-05-06 | 3.250 | 3.940 | 3.120 | 3.750 | 3.162 | 5,301,000 |
| 2024-05-03 | 3.510 | 3.560 | 3.030 | 3.240 | 2.732 | 2,955,000 |
| 2024-05-02 | 3.870 | 3.900 | 3.530 | 3.570 | 3.010 | 2,817,000 |
| 2024-04-30 | 3.180 | 3.950 | 2.950 | 3.900 | 3.289 | 19,344,000 |
| 2024-04-29 | 2.700 | 3.280 | 2.600 | 3.160 | 2.665 | 14,671,000 |
| 2024-04-26 | 2.350 | 2.770 | 2.300 | 2.620 | 2.209 | 10,321,000 |
| 2024-04-25 | 2.150 | 2.600 | 2.020 | 2.350 | 1.982 | 10,287,000 |
| 2024-04-24 | 1.880 | 2.260 | 1.830 | 2.100 | 1.771 | 5,116,000 |
| 2024-04-23 | 1.750 | 1.940 | 1.750 | 1.880 | 1.585 | 1,809,000 |
| 2024-04-22 | 1.810 | 1.950 | 1.740 | 1.750 | 1.476 | 2,663,000 |
| 2024-04-19 | 1.850 | 2.100 | 1.750 | 1.810 | 1.526 | 3,567,000 |
| 2024-04-18 | 1.850 | 1.950 | 1.750 | 1.850 | 1.560 | 1,629,000 |
| 2024-04-17 | 1.950 | 2.100 | 1.900 | 1.900 | 1.602 | 2,546,000 |
| 2024-04-16 | 2.200 | 2.210 | 1.950 | 1.970 | 1.661 | 6,579,000 |
| 2024-04-15 | 2.330 | 2.510 | 2.110 | 2.150 | 1.813 | 4,149,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-30 | 0.5000 PHP |
Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.