RL Commercial REIT Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	7.700	7.800	7.600	7.640	7.107	6,823,300
2025-07-25	7.710	7.800	7.630	7.650	7.116	11,013,000
2025-07-24	7.700	7.850	7.700	7.700	7.163	2,877,200
2025-07-23	7.940	7.980	7.650	7.700	7.163	8,316,900
2025-07-22	7.940	8.020	7.910	7.940	7.386	14,506,800
2025-07-21	7.800	8.020	7.700	7.900	7.349	14,386,700
2025-07-18	7.450	7.800	7.450	7.800	7.256	19,260,100
2025-07-17	7.380	7.460	7.320	7.460	6.939	7,563,000
2025-07-16	7.440	7.480	7.350	7.360	6.846	8,886,900
2025-07-15	7.450	7.490	7.400	7.400	6.884	4,675,100
2025-07-14	7.390	7.490	7.390	7.430	6.912	3,237,000
2025-07-11	7.460	7.500	7.380	7.380	6.865	5,995,600
2025-07-10	7.490	7.500	7.390	7.450	6.930	7,491,700
2025-07-09	7.470	7.550	7.450	7.450	6.930	12,487,800
2025-07-08	7.450	7.490	7.440	7.450	6.930	3,570,200
2025-07-07	7.430	7.630	7.420	7.450	6.930	14,439,600
2025-07-04	7.410	7.500	7.350	7.430	6.912	6,374,700
2025-07-03	7.440	7.500	7.360	7.410	6.893	6,566,100
2025-07-02	7.470	7.490	7.400	7.430	6.912	7,008,900
2025-07-01	7.420	7.500	7.400	7.470	6.949	7,893,100
2025-06-30	7.380	7.440	7.340	7.420	6.902	8,629,900
2025-06-27	7.400	7.450	7.330	7.380	6.865	8,723,900
2025-06-26	7.300	7.500	7.300	7.320	6.809	12,867,800
2025-06-25	7.160	7.340	7.160	7.250	6.744	11,741,300
2025-06-24	7.040	7.190	7.030	7.150	6.651	6,332,600
2025-06-23	6.960	7.080	6.960	7.040	6.549	7,369,600
2025-06-20	7.130	7.170	6.960	6.960	6.474	9,712,600
2025-06-19	7.050	7.230	7.050	7.060	6.567	12,713,100
2025-06-18	6.930	7.070	6.910	7.000	6.512	7,896,300
2025-06-17	6.880	6.930	6.880	6.900	6.419	7,648,200
2025-06-16	6.900	6.920	6.870	6.880	6.400	2,340,300
2025-06-13	6.830	6.900	6.810	6.860	6.381	2,568,000
2025-06-11	6.880	6.900	6.740	6.800	6.325	4,058,600
2025-06-10	6.890	6.890	6.830	6.850	6.372	3,778,600
2025-06-09	6.900	6.930	6.820	6.890	6.409	4,975,800
2025-06-05	6.700	6.950	6.700	6.900	6.419	16,140,300
2025-06-04	6.640	6.690	6.610	6.690	6.223	8,081,800
2025-06-03	6.610	6.640	6.590	6.620	6.158	3,876,900
2025-06-02	6.590	6.610	6.570	6.600	6.139	13,945,300
2025-05-30	6.570	6.580	6.500	6.580	6.121	2,716,000
2025-05-29	6.580	6.580	6.520	6.540	6.084	2,826,900
2025-05-28	6.540	6.580	6.500	6.530	6.074	7,078,700
2025-05-27	6.600	6.600	6.510	6.520	6.065	3,284,300
2025-05-26	6.520	6.590	6.520	6.580	6.121	2,885,400
2025-05-23	6.570	6.580	6.520	6.520	6.065	2,874,000
2025-05-22	6.550	6.560	6.500	6.500	6.046	3,074,800
2025-05-21	6.560	6.580	6.500	6.550	6.093	5,974,200
2025-05-20	6.540	6.590	6.530	6.550	6.093	3,668,000
2025-05-19	6.560	6.580	6.500	6.540	6.084	3,826,600
2025-05-16	6.620	6.630	6.580	6.580	6.023	3,367,200
2025-05-15	6.560	6.630	6.560	6.600	6.042	2,030,900
2025-05-14	6.620	6.630	6.510	6.560	6.005	6,079,700
2025-05-13	6.590	6.630	6.580	6.600	6.042	3,655,500
2025-05-09	6.490	6.580	6.490	6.580	6.023	937,500
2025-05-08	6.480	6.590	6.450	6.490	5.941	1,254,800
2025-05-07	6.550	6.570	6.440	6.440	5.895	6,913,800
2025-05-06	6.550	6.620	6.530	6.550	5.996	9,355,000
2025-05-05	6.530	6.600	6.520	6.550	5.996	7,704,400
2025-05-02	6.520	6.600	6.520	6.530	5.978	6,819,700
2025-04-30	6.500	6.550	6.460	6.500	5.950	9,480,900

← NewerPage 6 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.