RL Commercial REIT Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	6.880	6.880	6.810	6.820	6.616	2,331,800
2026-04-23	6.880	6.950	6.820	6.900	6.693	3,980,400
2026-04-22	6.900	6.990	6.800	6.850	6.645	5,942,100
2026-04-21	6.990	6.990	6.850	6.900	6.693	7,516,300
2026-04-20	6.980	7.000	6.880	6.990	6.781	2,512,100
2026-04-17	7.040	7.090	6.870	6.980	6.771	8,839,700
2026-04-16	7.020	7.050	7.000	7.040	6.829	1,282,000
2026-04-15	6.940	7.020	6.930	7.000	6.790	5,364,900
2026-04-14	6.900	6.940	6.860	6.920	6.713	4,389,700
2026-04-13	6.900	6.930	6.790	6.900	6.693	7,773,800
2026-04-10	6.950	6.970	6.860	6.900	6.693	2,740,600
2026-04-08	6.870	6.980	6.870	6.950	6.742	6,788,900
2026-04-07	6.770	6.820	6.680	6.800	6.596	6,963,300
2026-04-06	6.650	6.770	6.600	6.770	6.567	3,923,500
2026-04-01	6.650	6.700	6.550	6.650	6.451	4,423,200
2026-03-31	6.570	6.630	6.440	6.630	6.432	13,357,700
2026-03-30	6.740	6.740	6.510	6.570	6.373	6,560,900
2026-03-27	6.740	6.750	6.660	6.750	6.548	3,701,600
2026-03-26	6.800	6.800	6.570	6.770	6.567	5,431,400
2026-03-25	6.800	6.840	6.720	6.770	6.567	4,646,400
2026-03-24	6.710	6.880	6.640	6.800	6.596	12,294,700
2026-03-23	6.700	6.700	6.510	6.700	6.499	9,953,100
2026-03-19	6.800	6.820	6.680	6.750	6.548	10,426,000
2026-03-18	6.800	6.930	6.780	6.800	6.596	14,740,200
2026-03-17	6.890	6.890	6.700	6.800	6.596	17,271,400
2026-03-16	6.950	6.970	6.810	6.850	6.645	11,451,000
2026-03-13	7.020	7.050	6.950	6.950	6.742	4,192,100
2026-03-12	7.180	7.180	6.990	7.000	6.790	8,150,600
2026-03-11	7.120	7.200	7.070	7.180	6.965	6,373,800
2026-03-10	6.910	7.140	6.900	7.110	6.897	5,607,300
2026-03-09	7.240	7.240	6.740	6.900	6.693	12,492,100
2026-03-06	7.200	7.300	7.200	7.300	7.081	3,887,000
2026-03-05	7.250	7.300	7.190	7.190	6.975	4,866,400
2026-03-04	7.280	7.290	7.120	7.250	7.033	13,347,300
2026-03-03	7.400	7.400	7.280	7.300	7.081	10,192,700
2026-03-02	7.390	7.410	7.280	7.400	7.178	12,794,800
2026-02-27	7.490	7.560	7.420	7.560	7.334	25,604,900
2026-02-26	7.410	7.490	7.400	7.480	7.256	10,709,400
2026-02-25	7.410	7.420	7.390	7.400	7.178	12,578,000
2026-02-24	7.420	7.440	7.390	7.410	7.188	8,687,700
2026-02-23	7.400	7.450	7.370	7.420	7.198	16,124,300
2026-02-20	7.390	7.450	7.370	7.400	7.178	12,687,500
2026-02-19	7.350	7.420	7.330	7.390	7.169	14,286,200
2026-02-18	7.450	7.500	7.430	7.490	7.158	14,345,600
2026-02-16	7.500	7.510	7.400	7.410	7.081	6,406,000
2026-02-13	7.510	7.510	7.450	7.450	7.120	12,854,500
2026-02-12	7.530	7.540	7.470	7.490	7.158	11,117,600
2026-02-11	7.550	7.570	7.510	7.510	7.177	8,630,900
2026-02-10	7.490	7.560	7.490	7.530	7.196	6,060,500
2026-02-09	7.500	7.540	7.460	7.460	7.129	5,072,100
2026-02-06	7.600	7.600	7.490	7.490	7.158	7,720,300
2026-02-05	7.500	7.540	7.480	7.530	7.196	7,292,300
2026-02-04	7.570	7.570	7.480	7.500	7.167	17,838,199
2026-02-03	7.560	7.570	7.460	7.570	7.234	31,249,900
2026-02-02	7.290	7.570	7.290	7.570	7.234	117,353,508
2026-01-30	7.600	7.690	7.220	7.220	6.900	340,643,906
2026-01-29	7.480	7.680	7.460	7.590	7.253	62,701,102
2026-01-28	7.600	7.620	7.420	7.450	7.120	51,493,602
2026-01-27	7.510	7.780	7.470	7.560	7.225	138,064,188
2026-01-26	8.000	8.070	7.810	7.840	7.492	33,035,199

← NewerPage 3 of 21 · 1,222 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.