RL Commercial REIT Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 5.670 | 5.680 | 5.600 | 5.620 | 4.867 | 12,442,500 |
| 2024-07-31 | 5.650 | 5.660 | 5.640 | 5.650 | 4.893 | 8,456,900 |
| 2024-07-30 | 5.650 | 5.700 | 5.590 | 5.650 | 4.893 | 2,586,400 |
| 2024-07-29 | 5.600 | 5.700 | 5.600 | 5.650 | 4.893 | 1,441,900 |
| 2024-07-26 | 5.600 | 5.620 | 5.580 | 5.600 | 4.849 | 1,620,300 |
| 2024-07-25 | 5.560 | 5.600 | 5.510 | 5.580 | 4.832 | 4,101,400 |
| 2024-07-23 | 5.540 | 5.600 | 5.540 | 5.560 | 4.815 | 3,198,400 |
| 2024-07-22 | 5.710 | 5.710 | 5.580 | 5.600 | 4.849 | 9,596,200 |
| 2024-07-19 | 5.790 | 5.800 | 5.700 | 5.710 | 4.945 | 6,370,400 |
| 2024-07-18 | 5.650 | 5.780 | 5.650 | 5.780 | 5.005 | 4,386,300 |
| 2024-07-17 | 5.630 | 5.710 | 5.600 | 5.630 | 4.875 | 5,527,600 |
| 2024-07-16 | 5.570 | 5.650 | 5.560 | 5.630 | 4.875 | 3,628,300 |
| 2024-07-15 | 5.490 | 5.590 | 5.460 | 5.540 | 4.798 | 3,030,400 |
| 2024-07-12 | 5.420 | 5.490 | 5.400 | 5.490 | 4.754 | 1,838,800 |
| 2024-07-11 | 5.350 | 5.420 | 5.350 | 5.400 | 4.676 | 3,361,400 |
| 2024-07-10 | 5.340 | 5.390 | 5.340 | 5.350 | 4.633 | 3,020,800 |
| 2024-07-09 | 5.310 | 5.350 | 5.310 | 5.340 | 4.624 | 2,032,300 |
| 2024-07-08 | 5.300 | 5.350 | 5.260 | 5.300 | 4.590 | 2,401,500 |
| 2024-07-05 | 5.200 | 5.300 | 5.200 | 5.290 | 4.581 | 623,400 |
| 2024-07-04 | 5.210 | 5.240 | 5.190 | 5.190 | 4.494 | 2,465,500 |
| 2024-07-03 | 5.200 | 5.210 | 5.190 | 5.190 | 4.494 | 2,385,700 |
| 2024-07-02 | 5.240 | 5.240 | 5.180 | 5.180 | 4.486 | 2,048,800 |
| 2024-07-01 | 5.250 | 5.250 | 5.210 | 5.210 | 4.512 | 3,679,300 |
| 2024-06-28 | 5.240 | 5.280 | 5.230 | 5.250 | 4.546 | 1,783,400 |
| 2024-06-27 | 5.280 | 5.290 | 5.220 | 5.230 | 4.529 | 708,800 |
| 2024-06-26 | 5.220 | 5.260 | 5.220 | 5.250 | 4.546 | 1,709,800 |
| 2024-06-25 | 5.280 | 5.300 | 5.220 | 5.220 | 4.520 | 1,080,200 |
| 2024-06-24 | 5.320 | 5.350 | 5.250 | 5.250 | 4.546 | 560,100 |
| 2024-06-21 | 5.270 | 5.330 | 5.270 | 5.300 | 4.590 | 3,428,100 |
| 2024-06-20 | 5.300 | 5.330 | 5.270 | 5.270 | 4.564 | 1,351,600 |
| 2024-06-19 | 5.300 | 5.330 | 5.270 | 5.300 | 4.590 | 1,121,500 |
| 2024-06-18 | 5.310 | 5.350 | 5.270 | 5.270 | 4.564 | 1,350,600 |
| 2024-06-14 | 5.270 | 5.350 | 5.270 | 5.310 | 4.598 | 2,500,600 |
| 2024-06-13 | 5.280 | 5.300 | 5.230 | 5.260 | 4.555 | 1,839,500 |
| 2024-06-11 | 5.240 | 5.240 | 5.210 | 5.230 | 4.529 | 1,214,400 |
| 2024-06-10 | 5.220 | 5.250 | 5.200 | 5.210 | 4.512 | 1,523,700 |
| 2024-06-07 | 5.230 | 5.230 | 5.200 | 5.200 | 4.503 | 1,838,200 |
| 2024-06-06 | 5.100 | 5.290 | 5.100 | 5.190 | 4.494 | 6,622,700 |
| 2024-06-05 | 5.000 | 5.120 | 4.990 | 5.000 | 4.330 | 3,750,300 |
| 2024-06-04 | 5.050 | 5.050 | 4.980 | 5.000 | 4.330 | 2,372,000 |
| 2024-06-03 | 5.020 | 5.080 | 4.980 | 4.990 | 4.321 | 8,725,000 |
| 2024-05-31 | 5.080 | 5.080 | 4.990 | 5.000 | 4.330 | 3,132,200 |
| 2024-05-30 | 5.020 | 5.020 | 4.970 | 5.000 | 4.330 | 2,245,000 |
| 2024-05-29 | 5.040 | 5.050 | 5.010 | 5.010 | 4.339 | 3,457,900 |
| 2024-05-28 | 5.030 | 5.090 | 5.010 | 5.020 | 4.347 | 3,080,900 |
| 2024-05-27 | 5.090 | 5.090 | 5.020 | 5.030 | 4.356 | 2,623,100 |
| 2024-05-24 | 5.090 | 5.090 | 5.030 | 5.050 | 4.373 | 1,012,900 |
| 2024-05-23 | 5.090 | 5.100 | 5.050 | 5.080 | 4.399 | 948,500 |
| 2024-05-22 | 5.130 | 5.130 | 5.050 | 5.090 | 4.408 | 719,200 |
| 2024-05-21 | 5.100 | 5.130 | 5.060 | 5.090 | 4.408 | 1,768,400 |
| 2024-05-20 | 5.100 | 5.200 | 5.070 | 5.100 | 4.416 | 872,500 |
| 2024-05-17 | 5.050 | 5.090 | 5.000 | 5.090 | 4.408 | 6,651,000 |
| 2024-05-16 | 5.110 | 5.110 | 5.030 | 5.090 | 4.408 | 11,984,400 |
| 2024-05-15 | 5.160 | 5.240 | 5.120 | 5.120 | 4.348 | 5,436,700 |
| 2024-05-14 | 5.190 | 5.250 | 5.160 | 5.160 | 4.382 | 3,678,800 |
| 2024-05-13 | 5.200 | 5.250 | 5.160 | 5.190 | 4.408 | 1,622,000 |
| 2024-05-10 | 5.200 | 5.230 | 5.160 | 5.180 | 4.399 | 654,900 |
| 2024-05-09 | 5.140 | 5.230 | 5.140 | 5.140 | 4.365 | 1,165,100 |
| 2024-05-08 | 5.110 | 5.200 | 5.100 | 5.120 | 4.348 | 1,337,400 |
| 2024-05-07 | 5.190 | 5.200 | 5.110 | 5.110 | 4.340 | 1,081,200 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-25 | 0.1117 PHP |
| 2026-05-18 | 0.1115 PHP |
| 2026-02-19 | 0.1112 PHP |
| 2025-11-20 | 0.1060 PHP |
| 2025-08-22 | 0.1049 PHP |
| 2025-05-19 | 0.1047 PHP |
| 2025-02-19 | 0.1010 PHP |
| 2024-11-19 | 0.1269 PHP |
| 2024-08-22 | 0.0992 PHP |
| 2024-05-16 | 0.0990 PHP |
| 2024-02-19 | 0.0980 PHP |
| 2023-11-20 | 0.0979 PHP |
| 2023-08-18 | 0.0978 PHP |
| 2023-05-17 | 0.0977 PHP |
| 2023-02-15 | 0.0976 PHP |
| 2022-11-17 | 0.0974 PHP |
| 2022-08-18 | 0.0972 PHP |
| 2022-05-23 | 0.0965 PHP |
| 2022-02-15 | 0.0920 PHP |
| 2021-11-16 | 0.0620 PHP |
Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.