RL Commercial REIT Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	7.200	7.300	7.120	7.250	7.142	6,091,400
2026-07-21	7.180	7.250	7.180	7.190	7.083	2,258,300
2026-07-20	7.140	7.270	7.120	7.180	7.073	3,486,100
2026-07-17	7.110	7.190	7.110	7.140	7.034	6,143,200
2026-07-16	7.120	7.200	7.100	7.100	6.994	2,391,200
2026-07-15	7.110	7.200	7.110	7.120	7.014	2,882,100
2026-07-14	7.140	7.220	7.100	7.110	7.004	4,936,500
2026-07-13	7.200	7.220	7.100	7.100	6.994	4,717,000
2026-07-10	7.220	7.350	7.100	7.100	6.994	3,743,400
2026-07-09	7.300	7.350	7.210	7.210	7.103	5,646,100
2026-07-08	7.300	7.400	7.250	7.280	7.172	1,832,300
2026-07-07	7.310	7.380	7.300	7.300	7.191	2,973,700
2026-07-06	7.300	7.480	7.300	7.320	7.211	4,722,600
2026-07-03	7.340	7.400	7.290	7.300	7.191	5,974,400
2026-07-02	7.170	7.400	7.170	7.340	7.231	8,754,600
2026-07-01	7.190	7.240	7.150	7.150	7.044	1,941,200
2026-06-30	7.100	7.190	7.100	7.190	7.083	1,610,900
2026-06-29	7.100	7.250	7.060	7.100	6.994	7,907,800
2026-06-26	7.100	7.130	7.040	7.100	6.994	1,618,400
2026-06-25	7.060	7.140	6.900	7.100	6.994	1,761,200
2026-06-24	7.120	7.150	6.970	7.000	6.896	4,244,900
2026-06-23	7.050	7.130	7.000	7.090	6.984	936,000
2026-06-22	7.100	7.150	6.950	7.050	6.945	1,635,600
2026-06-19	6.890	7.150	6.860	7.150	7.044	34,406,301
2026-06-18	6.830	6.890	6.770	6.890	6.787	847,900
2026-06-17	6.750	6.860	6.700	6.800	6.699	4,349,800
2026-06-16	6.900	6.960	6.750	6.750	6.650	2,405,100
2026-06-15	6.830	6.960	6.830	6.900	6.797	6,550,200
2026-06-11	6.800	6.840	6.770	6.830	6.728	1,611,100
2026-06-10	6.850	6.900	6.800	6.800	6.699	3,750,900
2026-06-09	6.910	6.920	6.850	6.850	6.748	1,294,100
2026-06-08	6.890	6.910	6.870	6.900	6.797	3,060,400
2026-06-05	6.910	6.930	6.870	6.870	6.768	3,961,300
2026-06-04	6.900	6.950	6.870	6.910	6.807	1,376,600
2026-06-03	6.950	6.970	6.750	6.750	6.650	2,671,300
2026-06-02	6.940	6.980	6.880	6.950	6.847	2,502,100
2026-06-01	7.120	7.120	6.800	6.900	6.797	2,696,800
2026-05-29	6.800	7.160	6.780	7.160	7.053	8,886,000
2026-05-28	6.950	6.950	6.740	6.800	6.699	3,999,600
2026-05-26	7.000	7.040	6.910	6.940	6.837	2,158,800
2026-05-25	7.080	7.080	6.910	6.950	6.847	1,488,900
2026-05-22	6.940	7.080	6.900	7.080	6.975	1,546,600
2026-05-21	6.950	6.980	6.900	6.920	6.817	1,663,600
2026-05-20	7.000	7.020	6.900	6.950	6.847	2,094,400
2026-05-19	7.150	7.160	6.960	7.000	6.896	1,292,700
2026-05-18	7.190	7.190	7.050	7.150	7.044	2,924,900
2026-05-15	7.050	7.300	7.050	7.300	7.081	15,602,900
2026-05-14	7.080	7.080	7.010	7.010	6.800	775,500
2026-05-13	7.010	7.080	6.960	7.080	6.868	4,047,300
2026-05-12	7.080	7.080	6.900	7.000	6.790	4,495,900
2026-05-11	6.950	7.090	6.950	7.090	6.878	12,680,700
2026-05-08	7.050	7.090	6.900	6.900	6.693	19,878,400
2026-05-07	7.010	7.080	6.950	7.020	6.810	3,790,900
2026-05-06	7.010	7.050	6.980	7.000	6.790	2,403,800
2026-05-05	7.100	7.120	6.930	7.000	6.790	6,583,000
2026-05-04	6.900	7.100	6.890	7.100	6.887	10,103,000
2026-04-30	6.900	6.950	6.880	6.910	6.703	1,681,000
2026-04-29	6.900	6.940	6.830	6.900	6.693	7,295,800
2026-04-28	6.900	6.950	6.840	6.950	6.742	2,194,000
2026-04-27	6.830	6.900	6.820	6.900	6.693	834,900

← NewerPage 2 of 5 · 243 trading daysOlder →

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.