RL Commercial REIT Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 7.350 | 7.350 | 7.160 | 7.200 | 6.785 | 5,276,500 |
| 2025-10-21 | 7.290 | 7.350 | 7.250 | 7.350 | 6.927 | 7,345,300 |
| 2025-10-20 | 7.350 | 7.350 | 7.260 | 7.280 | 6.861 | 4,486,200 |
| 2025-10-17 | 7.420 | 7.420 | 7.240 | 7.350 | 6.927 | 5,083,200 |
| 2025-10-16 | 7.270 | 7.420 | 7.160 | 7.420 | 6.993 | 8,467,600 |
| 2025-10-15 | 7.280 | 7.300 | 6.990 | 7.300 | 6.880 | 30,886,301 |
| 2025-10-14 | 7.380 | 7.400 | 7.200 | 7.280 | 6.861 | 14,353,200 |
| 2025-10-13 | 7.500 | 7.500 | 7.340 | 7.370 | 6.946 | 11,717,400 |
| 2025-10-10 | 7.580 | 7.600 | 7.460 | 7.480 | 7.049 | 4,548,400 |
| 2025-10-09 | 7.620 | 7.620 | 7.460 | 7.580 | 7.144 | 5,601,400 |
| 2025-10-08 | 7.530 | 7.620 | 7.450 | 7.620 | 7.181 | 10,723,300 |
| 2025-10-07 | 7.470 | 7.560 | 7.470 | 7.530 | 7.096 | 12,294,000 |
| 2025-10-06 | 7.520 | 7.630 | 7.450 | 7.460 | 7.030 | 6,041,300 |
| 2025-10-03 | 7.390 | 7.540 | 7.390 | 7.500 | 7.068 | 13,492,300 |
| 2025-10-02 | 7.350 | 7.470 | 7.340 | 7.380 | 6.955 | 16,191,400 |
| 2025-10-01 | 7.260 | 7.440 | 7.120 | 7.350 | 6.927 | 15,049,400 |
| 2025-09-30 | 7.550 | 7.570 | 7.050 | 7.260 | 6.842 | 66,626,500 |
| 2025-09-29 | 7.580 | 7.730 | 7.510 | 7.550 | 7.115 | 19,539,100 |
| 2025-09-26 | 7.700 | 7.700 | 7.500 | 7.560 | 7.125 | 18,902,500 |
| 2025-09-25 | 7.740 | 7.750 | 7.610 | 7.700 | 7.257 | 13,811,000 |
| 2025-09-24 | 7.800 | 7.800 | 7.720 | 7.730 | 7.285 | 45,416,398 |
| 2025-09-23 | 7.990 | 7.990 | 7.780 | 7.800 | 7.351 | 73,702,492 |
| 2025-09-22 | 8.240 | 8.240 | 8.070 | 8.170 | 7.700 | 5,191,600 |
| 2025-09-19 | 8.180 | 8.260 | 8.020 | 8.260 | 7.784 | 64,961,699 |
| 2025-09-18 | 8.140 | 8.200 | 8.080 | 8.180 | 7.709 | 8,382,400 |
| 2025-09-17 | 8.100 | 8.110 | 8.020 | 8.100 | 7.634 | 8,282,100 |
| 2025-09-16 | 8.170 | 8.230 | 8.000 | 8.020 | 7.558 | 6,025,700 |
| 2025-09-15 | 8.230 | 8.260 | 8.170 | 8.170 | 7.700 | 6,822,900 |
| 2025-09-12 | 8.240 | 8.280 | 8.200 | 8.230 | 7.756 | 6,878,000 |
| 2025-09-11 | 8.250 | 8.300 | 8.200 | 8.200 | 7.728 | 8,225,800 |
| 2025-09-10 | 8.130 | 8.280 | 8.110 | 8.220 | 7.747 | 13,153,200 |
| 2025-09-09 | 8.070 | 8.220 | 8.060 | 8.100 | 7.634 | 12,600,300 |
| 2025-09-08 | 8.000 | 8.110 | 8.000 | 8.050 | 7.587 | 7,949,400 |
| 2025-09-05 | 8.000 | 8.050 | 7.910 | 7.980 | 7.521 | 7,040,000 |
| 2025-09-04 | 7.860 | 7.930 | 7.860 | 7.900 | 7.445 | 5,796,000 |
| 2025-09-03 | 7.800 | 7.940 | 7.800 | 7.850 | 7.398 | 4,705,600 |
| 2025-09-02 | 8.000 | 8.000 | 7.770 | 7.940 | 7.483 | 10,242,300 |
| 2025-09-01 | 8.030 | 8.030 | 7.980 | 7.980 | 7.521 | 3,734,400 |
| 2025-08-29 | 7.950 | 8.040 | 7.940 | 8.040 | 7.577 | 5,828,500 |
| 2025-08-28 | 8.060 | 8.070 | 7.920 | 7.930 | 7.473 | 4,863,500 |
| 2025-08-27 | 7.920 | 8.080 | 7.890 | 8.080 | 7.615 | 15,752,100 |
| 2025-08-26 | 8.100 | 8.100 | 7.740 | 7.740 | 7.294 | 71,167,695 |
| 2025-08-22 | 8.140 | 8.140 | 8.020 | 8.100 | 7.634 | 11,967,800 |
| 2025-08-20 | 8.120 | 8.200 | 8.100 | 8.180 | 7.609 | 16,047,700 |
| 2025-08-19 | 8.120 | 8.140 | 8.060 | 8.120 | 7.553 | 13,831,900 |
| 2025-08-18 | 8.000 | 8.180 | 7.950 | 8.100 | 7.535 | 12,426,400 |
| 2025-08-15 | 7.970 | 8.000 | 7.800 | 8.000 | 7.442 | 23,176,400 |
| 2025-08-14 | 7.900 | 7.960 | 7.860 | 7.860 | 7.312 | 5,642,600 |
| 2025-08-13 | 7.850 | 7.960 | 7.850 | 7.900 | 7.349 | 6,347,300 |
| 2025-08-12 | 7.910 | 7.970 | 7.800 | 7.840 | 7.293 | 10,823,500 |
| 2025-08-11 | 8.060 | 8.060 | 7.750 | 7.900 | 7.349 | 20,110,699 |
| 2025-08-08 | 8.040 | 8.260 | 8.000 | 8.190 | 7.618 | 47,375,699 |
| 2025-08-07 | 8.050 | 8.140 | 7.840 | 7.900 | 7.349 | 9,152,100 |
| 2025-08-06 | 7.900 | 8.300 | 7.900 | 8.050 | 7.488 | 22,376,400 |
| 2025-08-05 | 7.850 | 8.020 | 7.800 | 7.880 | 7.330 | 18,777,699 |
| 2025-08-04 | 7.880 | 7.880 | 7.700 | 7.780 | 7.237 | 3,774,600 |
| 2025-08-01 | 7.900 | 7.900 | 7.770 | 7.770 | 7.228 | 5,662,900 |
| 2025-07-31 | 7.790 | 7.960 | 7.770 | 7.850 | 7.302 | 24,053,600 |
| 2025-07-30 | 7.800 | 7.800 | 7.720 | 7.790 | 7.246 | 1,208,600 |
| 2025-07-29 | 7.700 | 7.800 | 7.640 | 7.800 | 7.256 | 4,143,400 |
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.