RL Commercial REIT Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	7.970	8.000	7.950	7.980	7.626	18,701,600
2026-01-22	8.100	8.150	7.900	7.900	7.550	61,053,801
2026-01-21	8.000	8.100	7.980	8.090	7.731	18,669,699
2026-01-20	8.050	8.090	7.900	7.950	7.598	20,281,400
2026-01-19	8.000	8.070	7.950	7.980	7.626	8,871,300
2026-01-16	8.150	8.180	7.890	7.890	7.540	35,813,500
2026-01-15	8.040	8.160	8.040	8.150	7.789	26,993,801
2026-01-14	8.040	8.090	7.990	8.000	7.645	17,747,699
2026-01-13	8.060	8.180	7.900	7.940	7.588	40,205,801
2026-01-12	8.020	8.070	8.000	8.050	7.693	14,613,600
2026-01-09	7.960	8.050	7.960	8.000	7.645	11,125,500
2026-01-08	7.950	7.990	7.910	7.920	7.569	8,945,000
2026-01-07	8.010	8.030	7.900	7.920	7.569	10,729,300
2026-01-06	8.040	8.080	8.010	8.010	7.655	14,831,400
2026-01-05	7.980	8.050	7.980	8.030	7.674	14,092,400
2026-01-02	8.020	8.020	7.960	7.980	7.626	8,637,000
2025-12-29	7.900	8.020	7.900	8.020	7.664	10,437,700
2025-12-26	7.980	8.020	7.890	7.900	7.550	12,058,600
2025-12-23	7.900	8.020	7.900	7.910	7.559	7,554,500
2025-12-22	7.980	7.980	7.860	7.890	7.540	6,671,300
2025-12-19	7.900	8.050	7.890	7.970	7.617	87,170,094
2025-12-18	8.040	8.070	7.900	7.900	7.550	14,318,400
2025-12-17	8.070	8.090	7.940	7.960	7.607	3,674,500
2025-12-16	8.070	8.080	7.960	7.990	7.636	11,243,100
2025-12-15	8.080	8.090	7.940	7.980	7.626	8,137,500
2025-12-12	8.090	8.090	8.040	8.080	7.722	11,917,900
2025-12-11	8.090	8.090	8.020	8.050	7.693	13,199,800
2025-12-10	8.000	8.100	7.990	8.030	7.674	20,352,801
2025-12-09	7.980	8.000	7.940	7.990	7.636	15,066,200
2025-12-05	8.000	8.020	7.950	7.980	7.626	13,812,800
2025-12-04	8.000	8.000	7.920	7.920	7.569	12,408,600
2025-12-03	7.950	8.000	7.870	8.000	7.645	24,112,000
2025-12-02	7.800	7.990	7.790	7.930	7.578	24,408,301
2025-12-01	7.700	7.910	7.700	7.700	7.359	6,555,700
2025-11-28	7.650	7.740	7.620	7.700	7.359	5,798,100
2025-11-27	7.670	7.700	7.600	7.650	7.311	7,533,300
2025-11-26	7.800	7.810	7.640	7.670	7.330	17,621,699
2025-11-25	7.900	7.910	7.710	7.710	7.368	32,189,199
2025-11-24	7.740	8.120	7.630	8.120	7.760	68,166,305
2025-11-21	7.530	7.920	7.530	7.740	7.397	16,484,900
2025-11-20	7.640	7.650	7.530	7.530	7.196	6,298,800
2025-11-19	7.640	7.700	7.580	7.650	7.210	6,592,200
2025-11-18	7.630	7.740	7.600	7.640	7.200	7,541,200
2025-11-17	7.500	7.750	7.470	7.630	7.191	9,450,700
2025-11-14	7.430	7.650	7.430	7.500	7.068	11,505,300
2025-11-13	7.200	7.450	7.200	7.410	6.983	12,226,900
2025-11-12	7.130	7.200	7.120	7.200	6.785	6,466,500
2025-11-11	7.150	7.190	7.090	7.130	6.719	4,818,600
2025-11-10	7.160	7.240	7.150	7.150	6.738	7,910,300
2025-11-07	7.150	7.180	7.040	7.150	6.738	6,232,100
2025-11-06	7.130	7.220	7.090	7.150	6.738	7,893,600
2025-11-05	7.220	7.230	7.110	7.130	6.719	5,931,400
2025-11-04	7.200	7.260	7.180	7.220	6.804	2,536,200
2025-11-03	7.370	7.400	7.060	7.190	6.776	5,873,200
2025-10-30	7.230	7.420	7.230	7.320	6.899	10,857,100
2025-10-29	7.150	7.300	7.150	7.230	6.814	4,037,200
2025-10-28	7.100	7.280	7.090	7.150	6.738	7,307,900
2025-10-27	7.270	7.290	7.080	7.100	6.691	8,192,000
2025-10-24	7.280	7.330	7.230	7.250	6.833	2,703,400
2025-10-23	7.210	7.340	7.180	7.280	6.861	4,104,300

← NewerPage 4 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.